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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
5.44
|
2,800 | 5.44 | 5.44 | 5.44 | 2,800 | 0 | 0.0 |
17/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/09/2018 |
5.44
|
10,600 | 5.44 | 5.44 | 5.44 | 10,600 | 0 | 0.1 |
13/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
12/09/2018 |
5.44
|
5,100 | 5.44 | 5.44 | 5.44 | 5,100 | 0 | 0.0 |
11/09/2018 |
5.38
|
500 | 4.70 | 5.38 | 4.70 | 0 | 100 | -0.0 |
10/09/2018 |
5.44
|
5,000 | 5.44 | 5.44 | 5.44 | 5,000 | 0 | 0 |
07/09/2018 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/09/2018 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
05/09/2018 |
5.51
|
10,900 | 5.44 | 5.51 | 5.44 | 10,900 | 0 | 0.1 |
04/09/2018 |
4.70
|
16,800 | 5.44 | 5.44 | 4.70 | 16,200 | 0 | 0.1 |
31/08/2018 |
5.44
|
11,800 | 5.44 | 5.44 | 5.44 | 9,900 | 0 | 0.1 |
30/08/2018 |
5.31
|
8,500 | 5.44 | 5.44 | 5.31 | 7,700 | 0 | 0.1 |
29/08/2018 |
5.51
|
12,300 | 5.51 | 5.51 | 5.24 | 9,900 | 0 | 0.1 |
28/08/2018 |
5.51
|
5,800 | 5.51 | 5.51 | 5.24 | 2,400 | 0 | 0.0 |
27/08/2018 |
5.17
|
3,200 | 5.51 | 5.51 | 5.17 | 3,100 | 0 | 0.0 |
24/08/2018 |
5.51
|
13,000 | 5.51 | 5.51 | 5.51 | 12,900 | 0 | 0.1 |
23/08/2018 |
5.04
|
2,100 | 5.51 | 5.51 | 5.04 | 2,000 | 0 | 0.0 |
22/08/2018 |
5.58
|
11,100 | 5.51 | 5.58 | 4.77 | 10,900 | 0 | 0.1 |
21/08/2018 |
5.51
|
5,800 | 5.51 | 5.58 | 5.51 | 5,700 | 0 | 0.0 |
20/08/2018 |
5.51
|
2,900 | 5.11 | 5.51 | 5.11 | 2,600 | 0 | 0.0 |
17/08/2018 |
5.64
|
1,100 | 5.11 | 5.64 | 5.11 | 900 | 0 | 0.0 |
16/08/2018 |
4.97
|
9,700 | 5.11 | 5.64 | 4.97 | 9,600 | 0 | 0.1 |
15/08/2018 |
4.97
|
9,100 | 5.24 | 6.18 | 4.97 | 1,000 | 100 | 0.0 |
14/08/2018 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
13/08/2018 |
5.24
|
2,700 | 5.85 | 5.85 | 5.24 | 2,000 | 0 | 0.0 |
10/08/2018 |
5.17
|
4,000 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
09/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
08/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
07/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
06/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
03/08/2018 |
6.05
|
400 | 5.04 | 6.05 | 5.04 | 0 | 100 | -0.0 |
02/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
01/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
31/07/2018 |
5.31
|
300 | 5.31 | 6.05 | 6.05 | 0 | 100 | -0.0 |
30/07/2018 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
27/07/2018 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
26/07/2018 |
5.71
|
500 | 5.71 | 5.71 | 5.71 | 0 | 100 | -0.0 |
25/07/2018 |
6.65
|
500 | 5.71 | 6.65 | 5.71 | 0 | 100 | -0.0 |
24/07/2018 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
23/07/2018 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 100 | -0.0 |
20/07/2018 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
19/07/2018 |
5.38
|
500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/07/2018 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 100 | -0.0 |
16/07/2018 |
5.38
|
700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/07/2018 |
5.31
|
200 | 4.23 | 5.31 | 4.23 | 0 | 100 | -0.0 |
10/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
06/07/2018 |
4.77
|
1 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
05/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
04/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
03/07/2018 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
02/07/2018 |
4.70
|
1,008 | 4.70 | 4.77 | 4.70 | 0 | 100 | -0.0 |
29/06/2018 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
28/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
27/06/2018 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 100 | -0.0 |
26/06/2018 |
5.31
|
200 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
25/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/06/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 100 | -0.0 |
21/06/2018 |
5.17
|
1 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
20/06/2018 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
19/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/06/2018 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 100 | -0.0 |
14/06/2018 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
13/06/2018 |
5.31
|
300 | 4.64 | 5.31 | 4.64 | 0 | 100 | -0.0 |
12/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
11/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
08/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
07/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
06/06/2018 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 100 | 0 |
05/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
04/06/2018 |
6.05
|
400 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
01/06/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
31/05/2018 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
29/05/2018 |
5.58
|
445 | 4.23 | 5.58 | 4.23 | 0 | 100 | -0.0 |
28/05/2018 |
5.38
|
300 | 4.03 | 5.38 | 4.03 | 0 | 100 | 0 |
25/05/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 100 | -0.0 |
24/05/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/05/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
22/05/2018 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 100 | -0.0 |
21/05/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
18/05/2018 |
6.25
|
2,400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
17/05/2018 |
5.51
|
600 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/05/2018 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 100 | -0.0 |
15/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
14/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
11/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
10/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
09/05/2018 |
6.05
|
2,601 | 6.11 | 6.11 | 6.05 | 800 | 0 | 0.0 |
08/05/2018 |
6.38
|
3,500 | 6.11 | 6.38 | 6.05 | 800 | 0 | 0.0 |
07/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
04/05/2018 |
6.11
|
32 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
03/05/2018 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 100 | -0.0 |
02/05/2018 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
27/04/2018 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 400 | 0 | 0.0 |