Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
5.54
|
5,800 | 5.01 | 5.54 | 5.01 | 0 | 0 | 0 |
06/07/2017 |
5.01
|
16,000 | 5.54 | 5.54 | 5.01 | 0 | 0 | 0 |
05/07/2017 |
5.54
|
1,900 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
04/07/2017 |
5.63
|
500 | 6.42 | 6.42 | 5.63 | 0 | 0 | 0 |
03/07/2017 |
6.42
|
1,300 | 6.69 | 6.69 | 6.42 | 0 | 0 | 0 |
30/06/2017 |
6.69
|
319,500 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
29/06/2017 |
7.13
|
163,100 | 5.72 | 7.13 | 5.89 | 0 | 0 | 0 |
28/06/2017 |
5.72
|
32,600 | 5.98 | 6.25 | 5.63 | 0 | 0 | 0 |
27/06/2017 |
5.98
|
5,600 | 6.07 | 6.51 | 5.45 | 0 | 0 | 0 |
26/06/2017 |
6.07
|
3,400 | 5.54 | 6.07 | 6.07 | 0 | 0 | 0 |
23/06/2017 |
5.54
|
2,600 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
22/06/2017 |
5.63
|
5,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
21/06/2017 |
5.63
|
500 | 6.16 | 6.16 | 5.63 | 0 | 0 | 0 |
20/06/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
19/06/2017 |
6.16
|
100 | 5.89 | 6.16 | 6.16 | 0 | 0 | 0 |
16/06/2017 |
5.89
|
700 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/06/2017 |
5.89
|
1,300 | 5.72 | 5.89 | 5.89 | 0 | 0 | 0 |
14/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/06/2017 |
5.72
|
9,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/06/2017 |
5.72
|
5,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/06/2017 |
5.72
|
700 | 6.07 | 6.51 | 5.72 | 0 | 0 | 0 |
08/06/2017 |
6.07
|
500 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
07/06/2017 |
6.16
|
2,800 | 5.72 | 6.16 | 5.72 | 0 | 0 | 0 |
06/06/2017 |
5.72
|
22,500 | 6.16 | 6.16 | 5.63 | 0 | 0 | 0 |
05/06/2017 |
6.16
|
100 | 5.37 | 6.16 | 6.16 | 0 | 0 | 0 |
02/06/2017 |
5.37
|
2,000 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
01/06/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
31/05/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/05/2017 |
5.28
|
11,500 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
29/05/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
26/05/2017 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
25/05/2017 |
5.54
|
3,000 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
24/05/2017 |
5.72
|
1,400 | 5.54 | 6.16 | 5.54 | 0 | 0 | 0 |
23/05/2017 |
5.54
|
10,300 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
22/05/2017 |
5.81
|
9,900 | 6.51 | 6.51 | 5.81 | 0 | 0 | 0 |
19/05/2017 |
6.51
|
200 | 6.86 | 6.86 | 6.51 | 0 | 0 | 0 |
18/05/2017 |
6.86
|
14,800 | 5.81 | 6.86 | 6.16 | 0 | 0 | 0 |
17/05/2017 |
5.81
|
25,400 | 5.63 | 6.42 | 5.81 | 0 | 0 | 0 |
16/05/2017 |
5.63
|
4,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
15/05/2017 |
5.63
|
0 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 |
12/05/2017 |
5.54
|
25,500 | 5.89 | 5.98 | 5.54 | 0 | 0 | 0 |
11/05/2017 |
5.89
|
5,000 | 5.81 | 5.89 | 5.89 | 0 | 0 | 0 |
10/05/2017 |
5.81
|
2,400 | 5.63 | 5.81 | 5.72 | 0 | 0 | 0 |
09/05/2017 |
5.63
|
4,100 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
08/05/2017 |
5.63
|
3,000 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
05/05/2017 |
5.54
|
12,300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
04/05/2017 |
5.54
|
10,100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/05/2017 |
5.54
|
5,000 | 6.16 | 6.16 | 5.54 | 0 | 0 | 0 |
28/04/2017 |
6.16
|
100 | 5.54 | 6.16 | 6.16 | 0 | 0 | 0 |
27/04/2017 |
5.54
|
15,000 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |
26/04/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
25/04/2017 |
6.51
|
0 | 5.98 | 6.51 | 6.51 | 0 | 0 | 0 |
24/04/2017 |
5.98
|
200 | 6.07 | 6.95 | 5.98 | 0 | 0 | 0 |
21/04/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/04/2017 |
6.07
|
100 | 5.28 | 6.07 | 6.07 | 0 | 0 | 0 |
19/04/2017 |
5.28
|
900 | 4.75 | 5.28 | 5.28 | 0 | 0 | 0 |
18/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/04/2017 |
4.75
|
8,100 | 5.28 | 5.28 | 4.75 | 0 | 0 | 0 |
12/04/2017 |
5.28
|
2,800 | 5.37 | 5.72 | 5.28 | 0 | 0 | 0 |
11/04/2017 |
5.37
|
5,000 | 6.16 | 6.16 | 5.37 | 0 | 0 | 0 |
10/04/2017 |
6.16
|
100 | 5.72 | 6.16 | 6.16 | 0 | 0 | 0 |
07/04/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
05/04/2017 |
5.72
|
400 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
04/04/2017 |
5.72
|
1,700 | 6.16 | 6.16 | 5.72 | 0 | 0 | 0 |
03/04/2017 |
6.16
|
400 | 5.81 | 6.16 | 6.07 | 0 | 0 | 0 |
31/03/2017 |
5.81
|
42,500 | 6.69 | 7.04 | 5.81 | 0 | 0 | 0 |
30/03/2017 |
6.69
|
0 | 6.16 | 6.69 | 6.69 | 0 | 0 | 0 |
29/03/2017 |
6.16
|
23,200 | 6.07 | 6.77 | 6.07 | 0 | 0 | 0 |
28/03/2017 |
6.07
|
200 | 5.28 | 6.07 | 6.07 | 0 | 0 | 0 |
27/03/2017 |
5.28
|
9,500 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
24/03/2017 |
5.72
|
6,400 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
23/03/2017 |
5.72
|
10,700 | 5.81 | 5.89 | 5.72 | 0 | 0 | 0 |
22/03/2017 |
5.81
|
2,100 | 5.72 | 5.98 | 5.81 | 0 | 0 | 0 |
21/03/2017 |
5.72
|
8,600 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
20/03/2017 |
5.81
|
6,000 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
17/03/2017 |
5.98
|
100 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 |
16/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/03/2017 |
5.89
|
6,700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
14/03/2017 |
5.98
|
7,600 | 6.07 | 6.07 | 5.81 | 0 | 0 | 0 |
13/03/2017 |
6.07
|
14,200 | 6.07 | 6.07 | 5.81 | 0 | 0 | 0 |
10/03/2017 |
6.07
|
2,300 | 5.72 | 6.07 | 5.72 | 0 | 0 | 0 |
09/03/2017 |
5.72
|
500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
08/03/2017 |
5.72
|
1,400 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 |
07/03/2017 |
6.07
|
12,700 | 5.89 | 6.07 | 5.72 | 0 | 0 | 0 |
06/03/2017 |
5.89
|
9,600 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 |
03/03/2017 |
5.63
|
2,000 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 |
02/03/2017 |
6.07
|
600 | 5.72 | 6.60 | 5.89 | 0 | 0 | 0 |
01/03/2017 |
5.72
|
4,800 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
28/02/2017 |
5.72
|
14,300 | 5.28 | 6.07 | 5.28 | 0 | 0 | 0 |
27/02/2017 |
5.28
|
4,200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
24/02/2017 |
5.28
|
300 | 5.28 | 5.28 | 4.58 | 0 | 0 | 0 |
23/02/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
22/02/2017 |
5.28
|
100 | 4.84 | 5.28 | 5.28 | 0 | 0 | 0 |
21/02/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/02/2017 |
4.84
|
100 | 5.72 | 5.72 | 4.84 | 0 | 0 | 0 |
17/02/2017 |
5.72
|
2,000 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
16/02/2017 |
5.63
|
400 | 5.37 | 5.63 | 5.63 | 0 | 0 | 0 |
15/02/2017 |
5.37
|
300 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |