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) |
26/04/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
24/04/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
23/04/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/04/2018 |
5.46
|
3,030 | 5.40 | 5.46 | 5.27 | 0 | 0 | 0 |
19/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/04/2018 |
5.40
|
620 | 5.19 | 5.54 | 5.19 | 0 | 0 | 0 |
17/04/2018 |
5.19
|
3,170 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
16/04/2018 |
5.38
|
510 | 5.24 | 5.38 | 5.24 | 0 | 0 | 0 |
13/04/2018 |
5.24
|
5,100 | 5.40 | 5.40 | 5.24 | 0 | 0 | 0 |
12/04/2018 |
5.40
|
30 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/04/2018 |
5.40
|
9,380 | 5.08 | 5.40 | 4.86 | 0 | 0 | 0 |
09/04/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
06/04/2018 |
5.08
|
4,150 | 5.40 | 5.40 | 5.08 | 0 | 0 | 0 |
05/04/2018 |
5.40
|
190 | 5.40 | 5.43 | 5.40 | 0 | 0 | 0 |
04/04/2018 |
5.40
|
8,580 | 5.19 | 5.40 | 5.08 | 0 | 0 | 0 |
03/04/2018 |
5.19
|
10 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
02/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/03/2018 |
5.40
|
250 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 |
29/03/2018 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/03/2018 |
5.40
|
2,660 | 5.46 | 5.46 | 5.13 | 0 | 0 | 0 |
27/03/2018 |
5.46
|
40 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/03/2018 |
5.46
|
1,640 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
23/03/2018 |
5.46
|
10 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
22/03/2018 |
5.19
|
2,390 | 5.54 | 5.54 | 5.19 | 0 | 0 | 0 |
21/03/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
20/03/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
19/03/2018 |
5.54
|
10 | 5.40 | 5.54 | 5.54 | 0 | 0 | 0 |
16/03/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/03/2018 |
5.40
|
410 | 5.19 | 5.43 | 5.40 | 0 | 0 | 0 |
14/03/2018 |
5.19
|
10 | 5.40 | 5.40 | 5.19 | 10 | 0 | 0.0 |
13/03/2018 |
5.40
|
100 | 5.08 | 5.40 | 5.08 | 0 | 0 | 0 |
12/03/2018 |
5.08
|
10 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 |
09/03/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/03/2018 |
5.35
|
700 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 |
07/03/2018 |
5.46
|
2,030 | 5.19 | 5.46 | 4.91 | 0 | 0 | 0 |
06/03/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
05/03/2018 |
5.19
|
110 | 5.13 | 5.19 | 5.19 | 0 | 0 | 0 |
02/03/2018 |
5.13
|
10 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 |
01/03/2018 |
5.33
|
1,070 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
28/02/2018 |
5.73
|
1,030 | 5.68 | 5.73 | 5.30 | 0 | 0 | 0 |
27/02/2018 |
5.68
|
10 | 5.33 | 5.68 | 5.68 | 0 | 0 | 0 |
26/02/2018 |
5.33
|
7,860 | 5.73 | 5.95 | 5.33 | 0 | 0 | 0 |
23/02/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
22/02/2018 |
5.73
|
10 | 5.57 | 5.73 | 5.73 | 0 | 0 | 0 |
21/02/2018 |
5.57
|
670 | 5.84 | 5.84 | 5.44 | 0 | 0 | 0 |
13/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
12/02/2018 |
5.84
|
60 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
09/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
08/02/2018 |
5.84
|
3,400 | 5.70 | 5.84 | 5.70 | 0 | 0 | 0 |
07/02/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/02/2018 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/02/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/02/2018 |
5.70
|
40 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 |
01/02/2018 |
5.35
|
10 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
31/01/2018 |
5.35
|
90 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
30/01/2018 |
5.35
|
60 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
29/01/2018 |
5.35
|
1,700 | 5.73 | 5.73 | 5.35 | 0 | 0 | 0 |
26/01/2018 |
5.73
|
20 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
25/01/2018 |
5.90
|
280 | 5.73 | 5.98 | 5.35 | 0 | 0 | 0 |
22/01/2018 |
5.73
|
990 | 5.51 | 5.84 | 5.46 | 0 | 0 | 0 |
19/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/01/2018 |
5.51
|
850 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 |
16/01/2018 |
5.62
|
500 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
15/01/2018 |
5.79
|
280 | 5.46 | 5.79 | 5.46 | 0 | 0 | 0 |
12/01/2018 |
5.46
|
560 | 5.40 | 5.46 | 5.24 | 0 | 0 | 0 |
11/01/2018 |
5.40
|
500 | 5.24 | 5.40 | 5.40 | 0 | 0 | 0 |
10/01/2018 |
5.24
|
3,610 | 5.54 | 5.68 | 5.24 | 0 | 0 | 0 |
09/01/2018 |
5.54
|
40 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 |
08/01/2018 |
5.95
|
500 | 5.98 | 5.98 | 5.95 | 0 | 0 | 0 |
05/01/2018 |
5.98
|
10 | 5.70 | 5.98 | 5.98 | 0 | 0 | 0 |
04/01/2018 |
5.70
|
170 | 5.60 | 5.73 | 5.24 | 0 | 0 | 0 |
03/01/2018 |
5.60
|
560 | 5.30 | 5.60 | 5.19 | 0 | 0 | 0 |
02/01/2018 |
5.30
|
100 | 5.25 | 5.30 | 4.91 | 0 | 0 | 0 |
29/12/2017 |
5.25
|
20 | 5.27 | 5.62 | 5.25 | 0 | 0 | 0 |
28/12/2017 |
5.27
|
10 | 5.26 | 5.27 | 5.27 | 0 | 0 | 0 |
27/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
26/12/2017 |
5.26
|
10 | 5.62 | 5.62 | 5.26 | 0 | 0 | 0 |
25/12/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
22/12/2017 |
5.62
|
20 | 5.49 | 5.62 | 5.62 | 0 | 0 | 0 |
21/12/2017 |
5.49
|
260 | 5.32 | 5.68 | 5.46 | 0 | 0 | 0 |
20/12/2017 |
5.32
|
590 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
19/12/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
18/12/2017 |
5.65
|
1,390 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 |
15/12/2017 |
5.68
|
1,050 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 |
14/12/2017 |
5.81
|
10 | 5.73 | 5.81 | 5.81 | 0 | 0 | 0 |
13/12/2017 |
5.73
|
10 | 5.70 | 5.73 | 5.73 | 0 | 0 | 0 |
12/12/2017 |
5.70
|
210 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
11/12/2017 |
5.76
|
7,530 | 5.73 | 5.98 | 5.33 | 0 | 0 | 0 |
08/12/2017 |
5.73
|
140 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 |
07/12/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
06/12/2017 |
6.14
|
10 | 6.00 | 6.14 | 6.14 | 0 | 0 | 0 |
05/12/2017 |
6.00
|
510 | 5.95 | 6.00 | 5.54 | 0 | 0 | 0 |
04/12/2017 |
5.95
|
1,450 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
01/12/2017 |
5.95
|
4,030 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
30/11/2017 |
5.95
|
110 | 5.90 | 5.95 | 5.95 | 0 | 0 | 0 |
29/11/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/11/2017 |
5.90
|
30 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
27/11/2017 |
5.95
|
10 | 5.60 | 5.95 | 5.95 | 0 | 0 | 0 |