Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
5.93
|
6,550 | 5.61 | 5.93 | 5.53 | 0 | 0 | 0 |
10/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
09/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
08/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
07/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
06/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/02/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
02/02/2017 |
5.61
|
20 | 5.43 | 5.61 | 5.58 | 0 | 0 | 0 |
25/01/2017 |
5.43
|
4,860 | 5.23 | 5.43 | 5.23 | 4,850 | 0 | 0.1 |
24/01/2017 |
5.23
|
4,090 | 5.03 | 5.23 | 5.03 | 0 | 0 | 0 |
23/01/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
20/01/2017 |
5.03
|
520 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
19/01/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
18/01/2017 |
5.03
|
500 | 4.93 | 5.03 | 5.03 | 0 | 0 | 0 |
17/01/2017 |
4.93
|
300 | 4.88 | 4.98 | 4.93 | 0 | 0 | 0 |
16/01/2017 |
4.88
|
9,570 | 5.18 | 5.18 | 4.83 | 0 | 0 | 0 |
13/01/2017 |
5.18
|
3,580 | 5.18 | 5.18 | 4.83 | 0 | 0 | 0 |
12/01/2017 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
11/01/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
10/01/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
09/01/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
06/01/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
05/01/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
04/01/2017 |
5.18
|
910 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 |
03/01/2017 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
30/12/2016 |
5.23
|
1,260 | 5.23 | 5.23 | 5.10 | 0 | 580 | -0.0 |
29/12/2016 |
5.23
|
10 | 4.93 | 5.23 | 5.23 | 0 | 10 | -0.0 |
28/12/2016 |
4.93
|
480 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
27/12/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
26/12/2016 |
5.18
|
1,250 | 5.15 | 5.18 | 5.03 | 0 | 0 | 0 |
23/12/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
22/12/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
21/12/2016 |
5.15
|
3,000 | 4.91 | 5.15 | 5.13 | 2,500 | 0 | 0.0 |
20/12/2016 |
4.91
|
3,670 | 5.28 | 5.28 | 4.91 | 0 | 110 | -0.0 |
19/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/12/2016 |
5.28
|
540 | 5.28 | 5.28 | 5.23 | 0 | 540 | -0.0 |
15/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
14/12/2016 |
5.28
|
2,400 | 5.33 | 5.33 | 5.03 | 0 | 2,380 | -0.0 |
13/12/2016 |
5.33
|
1,720 | 5.33 | 5.33 | 5.03 | 0 | 0 | 0 |
12/12/2016 |
5.33
|
1,300 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
09/12/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/12/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
07/12/2016 |
5.63
|
10 | 5.48 | 5.63 | 5.63 | 10 | 0 | 0.0 |
06/12/2016 |
5.48
|
10 | 5.15 | 5.48 | 5.48 | 0 | 0 | 0 |
05/12/2016 |
5.15
|
7,920 | 5.53 | 5.53 | 5.15 | 0 | 0 | 0 |
02/12/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
01/12/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
30/11/2016 |
5.53
|
3,570 | 5.53 | 5.53 | 5.20 | 0 | 10 | -0.0 |
29/11/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/11/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
25/11/2016 |
5.53
|
50 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
24/11/2016 |
5.53
|
7,110 | 5.53 | 5.63 | 5.53 | 7,000 | 1,000 | 0.1 |
23/11/2016 |
5.53
|
11,000 | 5.20 | 5.53 | 5.20 | 8,000 | 1,000 | 0.1 |
22/11/2016 |
5.20
|
1,930 | 5.38 | 5.38 | 5.20 | 0 | 0 | 0 |
21/11/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/11/2016 |
5.38
|
20 | 5.13 | 5.38 | 5.38 | 0 | 0 | 0 |
17/11/2016 |
5.13
|
5,040 | 5.18 | 5.18 | 5.13 | 0 | 0 | 0 |
16/11/2016 |
5.18
|
4,230 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
15/11/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/11/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
11/11/2016 |
5.23
|
450 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/11/2016 |
5.23
|
10 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 |
09/11/2016 |
5.53
|
3,180 | 5.48 | 5.53 | 5.13 | 0 | 10 | -0.0 |
08/11/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
07/11/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
04/11/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
03/11/2016 |
5.48
|
3,050 | 5.13 | 5.48 | 4.77 | 0 | 0 | 0 |
02/11/2016 |
5.13
|
270 | 5.48 | 5.48 | 5.13 | 0 | 0 | 0 |
01/11/2016 |
5.48
|
30 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |
31/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
27/10/2016 |
5.53
|
190 | 5.48 | 5.53 | 5.53 | 0 | 0 | 0 |
26/10/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
25/10/2016 |
5.48
|
1,200 | 5.83 | 5.83 | 5.43 | 0 | 830 | -0.0 |
24/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
21/10/2016 |
5.83
|
1,010 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
20/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
18/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
17/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
14/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
13/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
12/10/2016 |
5.83
|
1,400 | 5.88 | 5.88 | 5.48 | 0 | 0 | 0 |
11/10/2016 |
5.88
|
9,970 | 5.83 | 5.88 | 5.48 | 0 | 0 | 0 |
10/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/10/2016 |
5.83
|
3,210 | 5.83 | 6.03 | 5.83 | 0 | 0 | 0 |
05/10/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
04/10/2016 |
5.83
|
4,300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
03/10/2016 |
5.83
|
970 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
30/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/09/2016 |
5.98
|
2,000 | 5.78 | 5.98 | 5.78 | 0 | 0 | 0 |
28/09/2016 |
5.78
|
2,300 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
27/09/2016 |
5.78
|
3,060 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 |
26/09/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
23/09/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
22/09/2016 |
5.83
|
10,390 | 5.78 | 5.93 | 5.78 | 0 | 0 | 0 |
21/09/2016 |
5.78
|
110 | 5.71 | 5.78 | 5.38 | 0 | 0 | 0 |
20/09/2016 |
5.71
|
7,720 | 5.73 | 5.73 | 5.71 | 0 | 0 | 0 |
19/09/2016 |
5.73
|
1,400 | 5.68 | 5.73 | 5.73 | 0 | 0 | 0 |