Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.05% | 230,330 | 5,200 | 0.0 |
9.20
9.60
9.50
|
2 tháng
(2024-09-23) |
-0.10 | -1.05% | 723,072 | 18,000 | 0.2 |
9.20
9.90
9.50
|
3 tháng
(2024-08-23) |
-1.60 | -14.55% | 1,451,443 | 72,000 | 0.7 |
9.20
11
9.50
|
6 tháng
(2024-05-27) |
-2.40 | -20.34% | 4,661,392 | 104,900 | 1.0 |
9.20
12.70
9.50
|
12 tháng
(2023-11-27) |
-1.50 | -13.76% | 6,316,543 | 147,300 | 1.5 |
9.20
12.70
9.50
|
24 tháng
(2022-12-02) |
-4.10 | -30.37% | 7,704,027 | 159,403 | 1.6 |
9.20
15
9.50
|
36 tháng
(2021-12-07) |
-7.96 | -45.84% | 9,403,934 | 175,403 | 1.9 |
9.20
18.20
9.50
|
60 tháng
(2019-12-18) |
3.22 | 51.99% | 12,946,927 | 164,003 | 1.4 |
5
20.72
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/03/2017 |
5.08
|
4,604 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
24/03/2017 |
5.08
|
2,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
23/03/2017 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
22/03/2017 |
5.08
|
5,504 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
21/03/2017 |
5.14
|
100 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 |
20/03/2017 |
5.08
|
3,100 | 5.08 | 5.08 | 5.08 | 0 | 1,294 | -0.0 |
17/03/2017 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
16/03/2017 |
5.08
|
6,000 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
15/03/2017 |
5.21
|
0 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
14/03/2017 |
5.14
|
680 | 5.28 | 5.28 | 5.14 | 300 | 0 | 0.0 |
13/03/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/03/2017 |
5.28
|
200 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
09/03/2017 |
5.21
|
300 | 4.81 | 5.21 | 5.21 | 0 | 0 | 0 |
08/03/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/03/2017 |
4.81
|
101 | 4.74 | 4.81 | 4.81 | 0 | 0 | 0 |
06/03/2017 |
4.74
|
100 | 5.82 | 5.82 | 4.74 | 0 | 0 | 0 |
03/03/2017 |
5.82
|
1,114 | 5.08 | 5.82 | 4.81 | 0 | 0 | 0 |
02/03/2017 |
5.08
|
1 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
01/03/2017 |
5.08
|
80 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
28/02/2017 |
5.08
|
200 | 5.82 | 5.82 | 5.08 | 0 | 0 | 0 |
27/02/2017 |
5.82
|
234 | 5.08 | 5.82 | 5.82 | 0 | 0 | 0 |
24/02/2017 |
5.08
|
238 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 |
23/02/2017 |
5.01
|
800 | 5.08 | 5.14 | 5.01 | 0 | 0 | 0 |
22/02/2017 |
5.08
|
2,800 | 5.01 | 5.35 | 5.08 | 0 | 0 | 0 |
21/02/2017 |
5.01
|
17,000 | 5.08 | 5.21 | 5.01 | 0 | 0 | 0 |
20/02/2017 |
5.08
|
1,400 | 5.08 | 5.35 | 5.08 | 0 | 0 | 0 |
17/02/2017 |
5.08
|
2,300 | 5.35 | 6.02 | 5.08 | 0 | 0 | 0 |
16/02/2017 |
5.35
|
500 | 6.23 | 6.23 | 5.35 | 0 | 0 | 0 |
15/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/02/2017 |
6.23
|
400 | 5.21 | 6.23 | 6.23 | 0 | 0 | 0 |
13/02/2017 |
5.21
|
500 | 5.75 | 6.29 | 5.21 | 0 | 0 | 0 |
10/02/2017 |
5.75
|
100 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 |
09/02/2017 |
5.89
|
1,700 | 5.14 | 5.89 | 5.62 | 0 | 0 | 0 |
08/02/2017 |
5.14
|
500 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 |
07/02/2017 |
5.08
|
2,300 | 5.28 | 6.29 | 5.08 | 1,100 | 0 | 0.0 |
06/02/2017 |
5.28
|
1,100 | 5.55 | 6.29 | 5.28 | 0 | 0 | 0 |
03/02/2017 |
5.55
|
1,000 | 6.23 | 6.23 | 5.55 | 1,000 | 0 | 0.0 |
02/02/2017 |
6.23
|
6,300 | 5.41 | 6.23 | 4.74 | 0 | 0 | 0 |
25/01/2017 |
5.41
|
3,100 | 4.94 | 5.48 | 5.01 | 0 | 0 | 0 |
24/01/2017 |
4.94
|
6,200 | 4.87 | 5.35 | 4.94 | 0 | 0 | 0 |
23/01/2017 |
4.87
|
3,300 | 4.81 | 4.87 | 4.81 | 0 | 0 | 0 |
20/01/2017 |
4.81
|
7,300 | 4.67 | 4.81 | 4.81 | 0 | 0 | 0 |
19/01/2017 |
4.67
|
11,500 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
18/01/2017 |
4.74
|
6,200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
17/01/2017 |
4.74
|
3,800 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
16/01/2017 |
5.01
|
0 | 4.81 | 5.01 | 5.01 | 0 | 0 | 0 |
13/01/2017 |
4.81
|
500 | 4.81 | 5.28 | 4.81 | 0 | 0 | 0 |
12/01/2017 |
4.81
|
3,000 | 4.74 | 4.81 | 4.81 | 0 | 0 | 0 |
11/01/2017 |
4.74
|
1,800 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
10/01/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/01/2017 |
4.74
|
500 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
06/01/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
05/01/2017 |
4.81
|
7,300 | 5.21 | 5.21 | 4.74 | 300 | 0 | 0.0 |
04/01/2017 |
5.21
|
1,300 | 4.74 | 5.35 | 5.21 | 0 | 100 | -0.0 |
03/01/2017 |
4.74
|
12,600 | 4.74 | 4.87 | 4.74 | 2,600 | 0 | 0.0 |
30/12/2016 |
4.74
|
8,000 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
29/12/2016 |
4.74
|
7,600 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
28/12/2016 |
4.74
|
16,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/12/2016 |
4.74
|
4,600 | 4.67 | 4.74 | 4.53 | 0 | 0 | 0 |
26/12/2016 |
4.67
|
6,100 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
23/12/2016 |
4.53
|
1,500 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 |
22/12/2016 |
4.74
|
32,510 | 4.47 | 4.74 | 4.47 | 0 | 0 | 0 |
21/12/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
20/12/2016 |
4.47
|
1,800 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
19/12/2016 |
4.40
|
3,300 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
16/12/2016 |
4.47
|
0 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
15/12/2016 |
4.40
|
11,000 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
14/12/2016 |
4.47
|
200 | 4.67 | 4.67 | 4.47 | 0 | 0 | 0 |
13/12/2016 |
4.67
|
100 | 4.26 | 4.67 | 4.67 | 0 | 0 | 0 |
12/12/2016 |
4.26
|
1,000 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
09/12/2016 |
4.40
|
1,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/12/2016 |
4.60
|
15,500 | 4.74 | 4.74 | 4.40 | 0 | 0 | 0 |
07/12/2016 |
4.74
|
100 | 4.47 | 4.74 | 4.74 | 100 | 0 | 0.0 |
06/12/2016 |
4.47
|
8,900 | 4.74 | 4.81 | 4.40 | 0 | 0 | 0 |
05/12/2016 |
4.74
|
5,500 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 |
02/12/2016 |
4.81
|
23,100 | 4.33 | 4.81 | 4.33 | 0 | 0 | 0 |
01/12/2016 |
4.33
|
6,500 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
30/11/2016 |
4.33
|
1,000 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
29/11/2016 |
4.13
|
2,000 | 4.33 | 4.33 | 3.79 | 0 | 0 | 0 |
28/11/2016 |
4.33
|
500 | 4.20 | 4.33 | 4.33 | 0 | 0 | 0 |
25/11/2016 |
4.20
|
2,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/11/2016 |
4.40
|
7,200 | 4.40 | 4.40 | 4.06 | 0 | 0 | 0 |
23/11/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/11/2016 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/11/2016 |
4.40
|
2,800 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
18/11/2016 |
4.53
|
1,200 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
17/11/2016 |
4.60
|
1,000 | 4.33 | 4.60 | 4.60 | 0 | 0 | 0 |
16/11/2016 |
4.33
|
18,100 | 4.60 | 4.81 | 4.20 | 0 | 0 | 0 |
15/11/2016 |
4.60
|
1,600 | 5.21 | 5.35 | 4.60 | 0 | 0 | 0 |
14/11/2016 |
5.21
|
200 | 4.67 | 5.21 | 5.14 | 0 | 0 | 0 |
11/11/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
10/11/2016 |
4.67
|
5,300 | 4.67 | 4.74 | 4.67 | 0 | 0 | 0 |
09/11/2016 |
4.67
|
1,600 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
08/11/2016 |
4.67
|
6,000 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
07/11/2016 |
4.74
|
4,600 | 4.87 | 4.94 | 4.67 | 0 | 0 | 0 |
04/11/2016 |
4.87
|
0 | 5.01 | 4.87 | 4.87 | 0 | 0 | 0 |
03/11/2016 |
5.01
|
1,000 | 4.67 | 5.01 | 4.81 | 0 | 0 | 0 |
02/11/2016 |
4.67
|
1,500 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
01/11/2016 |
4.74
|
2,800 | 4.67 | 4.81 | 4.74 | 0 | 0 | 0 |
31/10/2016 |
4.67
|
2,200 | 4.67 | 5.35 | 4.67 | 0 | 0 | 0 |