Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -3.23% | 182,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 716,200 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-20) |
-0.60 | -16.67% | 1,378,000 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-22) |
-0.90 | -23.08% | 3,574,886 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,696,823 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-29) |
-2 | -40% | 33,679,980 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-04) |
-11.90 | -79.87% | 44,839,873 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-15) |
-1.50 | -33.33% | 53,140,676 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
06/07/2017 |
5.31
|
100 | 4.87 | 5.31 | 5.31 | 0 | 0 | 0 |
05/07/2017 |
4.87
|
6,200 | 5.66 | 5.66 | 4.87 | 0 | 0 | 0 |
04/07/2017 |
5.66
|
100 | 5.31 | 5.66 | 5.66 | 0 | 0 | 0 |
03/07/2017 |
5.31
|
600 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 |
30/06/2017 |
5.31
|
12,200 | 4.69 | 5.31 | 4.51 | 0 | 0 | 0 |
29/06/2017 |
4.69
|
5,170 | 4.69 | 5.13 | 4.69 | 0 | 0 | 0 |
28/06/2017 |
4.69
|
3,800 | 4.87 | 5.31 | 4.60 | 0 | 0 | 0 |
27/06/2017 |
4.87
|
100 | 4.51 | 4.87 | 4.87 | 0 | 0 | 0 |
26/06/2017 |
4.51
|
16,270 | 5.40 | 5.40 | 4.51 | 0 | 0 | 0 |
23/06/2017 |
5.40
|
300 | 5.22 | 5.48 | 4.87 | 0 | 0 | 0 |
22/06/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
21/06/2017 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
20/06/2017 |
5.22
|
400 | 5.31 | 5.31 | 4.69 | 0 | 0 | 0 |
19/06/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
16/06/2017 |
5.31
|
100 | 4.95 | 5.31 | 5.31 | 0 | 0 | 0 |
15/06/2017 |
4.95
|
1,100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
14/06/2017 |
4.95
|
100 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
13/06/2017 |
5.31
|
2,100 | 4.60 | 5.31 | 4.42 | 0 | 0 | 0 |
12/06/2017 |
4.60
|
1,400 | 4.78 | 5.48 | 4.60 | 0 | 0 | 0 |
09/06/2017 |
4.78
|
500 | 5.13 | 5.75 | 4.78 | 0 | 0 | 0 |
08/06/2017 |
5.13
|
335 | 5.66 | 6.02 | 5.13 | 0 | 0 | 0 |
07/06/2017 |
5.66
|
1,121 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
06/06/2017 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
05/06/2017 |
5.57
|
60 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
02/06/2017 |
5.57
|
178 | 6.02 | 6.02 | 5.57 | 0 | 0 | 0 |
01/06/2017 |
6.02
|
10 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
31/05/2017 |
6.02
|
100 | 5.57 | 6.02 | 6.02 | 0 | 0 | 0 |
30/05/2017 |
5.57
|
1,200 | 5.31 | 5.57 | 5.57 | 0 | 0 | 0 |
29/05/2017 |
5.31
|
4,330 | 5.75 | 5.75 | 5.31 | 0 | 0 | 0 |
26/05/2017 |
5.75
|
300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/05/2017 |
5.75
|
2,400 | 5.75 | 6.19 | 5.75 | 0 | 0 | 0 |
24/05/2017 |
5.75
|
5,900 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
23/05/2017 |
5.84
|
1,700 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
22/05/2017 |
5.93
|
3,200 | 5.75 | 5.93 | 5.84 | 0 | 0 | 0 |
19/05/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/05/2017 |
5.75
|
5,300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
17/05/2017 |
5.75
|
1,400 | 6.19 | 6.19 | 5.75 | 0 | 0 | 0 |
16/05/2017 |
6.19
|
100 | 5.84 | 6.19 | 6.19 | 0 | 0 | 0 |
15/05/2017 |
5.84
|
100 | 6.37 | 6.37 | 5.84 | 0 | 0 | 0 |
12/05/2017 |
6.37
|
2,760 | 5.75 | 6.37 | 4.95 | 0 | 0 | 0 |
11/05/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
10/05/2017 |
5.75
|
5 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
09/05/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
08/05/2017 |
5.75
|
100 | 5.48 | 5.75 | 5.75 | 0 | 0 | 0 |
05/05/2017 |
5.48
|
4,100 | 5.40 | 5.48 | 5.48 | 0 | 0 | 0 |
04/05/2017 |
5.40
|
11,000 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 |
03/05/2017 |
5.57
|
1,500 | 6.28 | 6.28 | 5.57 | 0 | 0 | 0 |
28/04/2017 |
6.28
|
100 | 5.57 | 6.28 | 6.28 | 0 | 0 | 0 |
27/04/2017 |
5.57
|
3,024 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
26/04/2017 |
5.57
|
2,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
25/04/2017 |
5.57
|
5,300 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
24/04/2017 |
5.57
|
2,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/04/2017 |
5.57
|
5,900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/04/2017 |
5.57
|
500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/04/2017 |
5.57
|
2,100 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
18/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/04/2017 |
5.66
|
6,300 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
14/04/2017 |
5.75
|
3,680 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
13/04/2017 |
5.75
|
1,200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
12/04/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
11/04/2017 |
5.75
|
0 | 6.46 | 5.75 | 5.75 | 0 | 0 | 0 |
10/04/2017 |
6.46
|
3,800 | 5.84 | 6.46 | 5.75 | 0 | 0 | 0 |
07/04/2017 |
5.84
|
1,700 | 6.46 | 6.46 | 5.75 | 0 | 0 | 0 |
05/04/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/04/2017 |
6.46
|
100 | 5.93 | 6.46 | 6.46 | 0 | 0 | 0 |
03/04/2017 |
5.93
|
1,700 | 6.63 | 6.63 | 5.66 | 0 | 0 | 0 |
31/03/2017 |
6.63
|
4,720 | 6.63 | 6.63 | 5.75 | 0 | 0 | 0 |
30/03/2017 |
6.63
|
280 | 6.19 | 6.63 | 6.63 | 0 | 0 | 0 |
29/03/2017 |
6.19
|
4,312 | 6.90 | 6.90 | 6.19 | 0 | 0 | 0 |
28/03/2017 |
6.90
|
696 | 7.78 | 7.78 | 5.93 | 0 | 0 | 0 |
27/03/2017 |
7.78
|
3,748 | 7.87 | 7.87 | 6.90 | 0 | 0 | 0 |
24/03/2017 |
7.87
|
266 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
23/03/2017 |
7.87
|
13,820 | 7.96 | 7.96 | 6.81 | 0 | 0 | 0 |
22/03/2017 |
7.96
|
20,200 | 7.96 | 7.96 | 7.08 | 0 | 0 | 0 |
21/03/2017 |
7.96
|
2,600 | 8.85 | 8.85 | 7.96 | 0 | 0 | 0 |
20/03/2017 |
8.85
|
3,300 | 8.93 | 8.93 | 7.96 | 0 | 0 | 0 |
17/03/2017 |
8.93
|
9,500 | 8.93 | 9.20 | 8.85 | 0 | 0 | 0 |
16/03/2017 |
8.93
|
59,200 | 8.93 | 12.83 | 8.85 | 0 | 0 | 0 |