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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
24/04/2018 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
23/04/2018 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
20/04/2018 |
5.91
|
9,000 | 6.56 | 6.56 | 5.91 | 0 | 0 | 0 |
19/04/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
18/04/2018 |
6.56
|
100 | 7.21 | 7.21 | 6.56 | 0 | 0 | 0 |
17/04/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
16/04/2018 |
7.21
|
200 | 6.56 | 7.21 | 5.95 | 0 | 0 | 0 |
13/04/2018 |
6.56
|
3,100 | 5.99 | 6.56 | 5.45 | 0 | 0 | 0 |
12/04/2018 |
5.99
|
100 | 5.72 | 5.99 | 5.99 | 0 | 0 | 0 |
11/04/2018 |
5.72
|
200 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 |
10/04/2018 |
5.72
|
18,000 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 |
09/04/2018 |
5.53
|
50,000 | 5.03 | 5.53 | 5.53 | 0 | 0 | 0 |
06/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
05/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
04/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
03/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
02/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/03/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
29/03/2018 |
5.03
|
300 | 5.49 | 5.49 | 5.03 | 0 | 0 | 0 |
28/03/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
27/03/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
26/03/2018 |
5.49
|
20,000 | 6.03 | 6.03 | 5.49 | 0 | 0 | 0 |
23/03/2018 |
6.03
|
600 | 6.06 | 6.06 | 5.53 | 0 | 0 | 0 |
22/03/2018 |
6.06
|
300 | 5.53 | 6.06 | 5.03 | 0 | 0 | 0 |
21/03/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
20/03/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/03/2018 |
5.53
|
200 | 6.06 | 6.06 | 5.53 | 0 | 0 | 0 |
16/03/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
15/03/2018 |
6.06
|
376,600 | 5.53 | 6.06 | 5.72 | 0 | 0 | 0 |
14/03/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/03/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/03/2018 |
5.53
|
1,000 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 |
09/03/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
08/03/2018 |
5.49
|
111,200 | 5.65 | 5.72 | 5.45 | 0 | 0 | 0 |
07/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
06/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
05/03/2018 |
5.65
|
500 | 5.45 | 5.65 | 5.65 | 0 | 0 | 0 |
02/03/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
01/03/2018 |
5.45
|
2,100 | 5.34 | 5.45 | 4.96 | 0 | 0 | 0 |
28/02/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
27/02/2018 |
5.34
|
2,600 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
26/02/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
23/02/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
22/02/2018 |
5.38
|
2,100 | 4.92 | 5.38 | 5.34 | 0 | 0 | 0 |
21/02/2018 |
4.92
|
100 | 5.42 | 5.42 | 4.92 | 0 | 0 | 0 |
13/02/2018 |
5.42
|
1,200 | 5.30 | 5.42 | 5.42 | 0 | 0 | 0 |
12/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/02/2018 |
5.30
|
3,000 | 5.65 | 5.65 | 5.30 | 0 | 0 | 0 |
08/02/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
07/02/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
06/02/2018 |
5.65
|
100 | 5.38 | 5.65 | 5.65 | 0 | 0 | 0 |
05/02/2018 |
5.38
|
400 | 5.53 | 5.72 | 5.07 | 0 | 0 | 0 |
02/02/2018 |
5.53
|
13,200 | 5.26 | 5.53 | 5.00 | 0 | 0 | 0 |
01/02/2018 |
5.26
|
100 | 5.68 | 5.68 | 5.26 | 0 | 0 | 0 |
31/01/2018 |
5.68
|
200 | 5.19 | 5.68 | 5.68 | 0 | 0 | 0 |
30/01/2018 |
5.19
|
100 | 5.72 | 5.72 | 5.19 | 0 | 0 | 0 |
29/01/2018 |
5.72
|
5,000 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 |
26/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
25/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
24/01/2018 |
5.53
|
5,300 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
23/01/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
22/01/2018 |
5.53
|
2,300 | 5.38 | 5.53 | 5.38 | 0 | 0 | 0 |
19/01/2018 |
5.38
|
100 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 |
18/01/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
17/01/2018 |
5.72
|
200 | 5.68 | 5.72 | 5.19 | 0 | 0 | 0 |
16/01/2018 |
5.68
|
200 | 5.65 | 5.68 | 5.15 | 0 | 0 | 0 |
15/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
12/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
11/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
10/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
09/01/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
08/01/2018 |
5.65
|
500 | 5.15 | 5.65 | 5.65 | 0 | 0 | 0 |
05/01/2018 |
5.15
|
2,800 | 5.26 | 5.72 | 4.81 | 0 | 0 | 0 |
04/01/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
03/01/2018 |
5.26
|
100 | 5.84 | 5.84 | 5.26 | 0 | 0 | 0 |
02/01/2018 |
5.84
|
300 | 6.45 | 6.45 | 5.84 | 0 | 0 | 0 |
29/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
28/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
26/12/2017 |
6.45
|
33,200 | 5.91 | 6.45 | 5.34 | 0 | 0 | 0 |
25/12/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
22/12/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
21/12/2017 |
5.91
|
1,000 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 |
20/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
18/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
15/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
11/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
08/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
07/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
06/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
05/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
01/12/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
30/11/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
29/11/2017 |
5.53
|
100 | 5.03 | 5.53 | 5.53 | 0 | 0 | 0 |