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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.70
|
29,900 | 5.84 | 5.89 | 5.70 | 0 | 0 | 0 |
24/04/2018 |
5.84
|
190,480 | 5.46 | 5.84 | 5.46 | 51,800 | 12,710 | 0.5 |
23/04/2018 |
5.46
|
34,280 | 5.42 | 5.61 | 5.44 | 25,900 | 0 | 0.3 |
20/04/2018 |
5.42
|
10 | 5.32 | 5.42 | 5.42 | 0 | 0 | 0 |
19/04/2018 |
5.32
|
6,560 | 5.37 | 5.42 | 5.32 | 150 | 0 | 0.0 |
18/04/2018 |
5.37
|
3,790 | 5.32 | 5.37 | 5.27 | 500 | 0 | 0.0 |
17/04/2018 |
5.32
|
23,580 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
16/04/2018 |
5.46
|
800 | 5.42 | 5.46 | 5.32 | 0 | 0 | 0 |
13/04/2018 |
5.42
|
13,600 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 |
12/04/2018 |
5.42
|
24,010 | 5.46 | 5.46 | 5.27 | 6,000 | 0 | 0.1 |
11/04/2018 |
5.46
|
8,720 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 |
10/04/2018 |
5.46
|
10,190 | 5.27 | 5.46 | 5.23 | 0 | 0 | 0 |
09/04/2018 |
5.27
|
5,060 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
06/04/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
05/04/2018 |
5.42
|
10,000 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 |
04/04/2018 |
5.46
|
5,000 | 5.42 | 5.46 | 5.27 | 0 | 0 | 0 |
03/04/2018 |
5.42
|
10 | 5.42 | 5.42 | 5.42 | 10 | 0 | 0.0 |
02/04/2018 |
5.42
|
1,210 | 5.46 | 5.46 | 5.27 | 1,200 | 0 | 0.0 |
30/03/2018 |
5.46
|
4,440 | 5.27 | 5.46 | 5.23 | 0 | 0 | 0 |
29/03/2018 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
28/03/2018 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
27/03/2018 |
5.27
|
2,300 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
26/03/2018 |
5.27
|
50,870 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
23/03/2018 |
5.46
|
780 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 |
22/03/2018 |
5.56
|
2,010 | 5.32 | 5.56 | 5.32 | 0 | 0 | 0 |
21/03/2018 |
5.32
|
73,600 | 5.23 | 5.32 | 5.20 | 0 | 0 | 0 |
20/03/2018 |
5.23
|
8,030 | 5.23 | 5.30 | 5.20 | 0 | 0 | 0 |
19/03/2018 |
5.23
|
26,610 | 5.42 | 5.46 | 5.23 | 0 | 0 | 0 |
16/03/2018 |
5.42
|
2,920 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
15/03/2018 |
5.46
|
8,920 | 5.37 | 5.61 | 5.23 | 0 | 0 | 0 |
14/03/2018 |
5.37
|
4,140 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 |
13/03/2018 |
5.37
|
7,180 | 5.46 | 5.56 | 5.37 | 20 | 0 | 0.0 |
12/03/2018 |
5.46
|
3,160 | 5.56 | 5.56 | 5.35 | 0 | 0 | 0 |
09/03/2018 |
5.56
|
10 | 5.61 | 5.61 | 5.56 | 0 | 0 | 0 |
08/03/2018 |
5.61
|
10 | 5.56 | 5.61 | 5.61 | 0 | 0 | 0 |
07/03/2018 |
5.56
|
10 | 5.51 | 5.56 | 5.56 | 0 | 0 | 0 |
06/03/2018 |
5.51
|
1,010 | 5.56 | 5.56 | 5.37 | 0 | 1,000 | -0.0 |
05/03/2018 |
5.56
|
30 | 5.35 | 5.56 | 5.56 | 20 | 0 | 0.0 |
02/03/2018 |
5.35
|
14,750 | 5.49 | 5.49 | 5.35 | 0 | 6,960 | -0.1 |
01/03/2018 |
5.49
|
46,780 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 |
28/02/2018 |
5.49
|
13,010 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 |
27/02/2018 |
5.61
|
25,750 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 |
26/02/2018 |
5.61
|
6,830 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
23/02/2018 |
5.65
|
10 | 5.46 | 5.65 | 5.65 | 0 | 0 | 0 |
22/02/2018 |
5.46
|
610 | 5.61 | 5.75 | 5.46 | 90 | 0 | 0.0 |
21/02/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
13/02/2018 |
5.61
|
110 | 5.61 | 5.61 | 5.46 | 100 | 0 | 0.0 |
12/02/2018 |
5.61
|
20 | 5.46 | 5.61 | 5.46 | 10 | 0 | 0.0 |
09/02/2018 |
5.46
|
26,160 | 5.46 | 5.46 | 5.35 | 10,000 | 11,540 | -0.0 |
08/02/2018 |
5.46
|
19,040 | 5.46 | 5.46 | 5.42 | 10,000 | 10 | 0.1 |
07/02/2018 |
5.46
|
9,600 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
06/02/2018 |
5.46
|
7,950 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 |
05/02/2018 |
5.61
|
310 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
02/02/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
01/02/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
31/01/2018 |
5.65
|
7,000 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 |
30/01/2018 |
5.70
|
5,200 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
29/01/2018 |
5.70
|
9,140 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
26/01/2018 |
5.75
|
7,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/01/2018 |
5.75
|
3,080 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
22/01/2018 |
5.75
|
5,720 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
19/01/2018 |
5.61
|
10 | 5.56 | 5.61 | 5.61 | 0 | 0 | 0 |
18/01/2018 |
5.56
|
510 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
17/01/2018 |
5.51
|
100 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 |
16/01/2018 |
5.65
|
490 | 5.61 | 5.65 | 5.42 | 0 | 0 | 0 |
15/01/2018 |
5.61
|
10 | 5.56 | 5.61 | 5.61 | 0 | 0 | 0 |
12/01/2018 |
5.56
|
2,430 | 5.56 | 5.56 | 5.42 | 0 | 0 | 0 |
11/01/2018 |
5.56
|
100 | 5.65 | 5.70 | 5.51 | 0 | 0 | 0 |
10/01/2018 |
5.65
|
17,250 | 5.56 | 5.65 | 5.42 | 1,000 | 0 | 0.0 |
09/01/2018 |
5.56
|
10 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/01/2018 |
5.56
|
730 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
05/01/2018 |
5.56
|
10,530 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
04/01/2018 |
5.61
|
540 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
03/01/2018 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
02/01/2018 |
5.65
|
3,040 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
29/12/2017 |
5.70
|
19,850 | 5.37 | 5.73 | 5.42 | 16,030 | 0 | 0.2 |
28/12/2017 |
5.37
|
1,810 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 |
27/12/2017 |
5.32
|
3,010 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
26/12/2017 |
5.37
|
3,030 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
25/12/2017 |
5.37
|
440 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
22/12/2017 |
5.46
|
12,040 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
21/12/2017 |
5.46
|
19,580 | 5.46 | 5.46 | 5.32 | 0 | 2,400 | -0.0 |
20/12/2017 |
5.46
|
1,470 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
19/12/2017 |
5.46
|
7,430 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
18/12/2017 |
5.46
|
390 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 |
15/12/2017 |
5.46
|
10,240 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
14/12/2017 |
5.46
|
220 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
13/12/2017 |
5.37
|
3,620 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
12/12/2017 |
5.42
|
200 | 5.37 | 5.42 | 5.23 | 0 | 0 | 0 |
11/12/2017 |
5.37
|
3,730 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 |
08/12/2017 |
5.46
|
2,160 | 5.44 | 5.46 | 5.42 | 2,150 | 0 | 0.0 |
07/12/2017 |
5.44
|
16,620 | 5.37 | 5.44 | 5.32 | 0 | 0 | 0 |
06/12/2017 |
5.37
|
15,710 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
05/12/2017 |
5.65
|
23,830 | 5.63 | 5.80 | 5.61 | 0 | 0 | 0 |
04/12/2017 |
5.63
|
64,980 | 5.27 | 5.63 | 5.32 | 6,680 | 0 | 0.1 |
01/12/2017 |
5.27
|
28,760 | 4.94 | 5.27 | 5.04 | 0 | 0 | 0 |
30/11/2017 |
4.94
|
12,380 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
29/11/2017 |
4.99
|
8,030 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
28/11/2017 |
5.01
|
9,220 | 4.99 | 5.01 | 4.97 | 0 | 0 | 0 |
27/11/2017 |
4.99
|
5,640 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 |