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) |
-1.20 | -6.35% | 12,956,400 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.75% | 47,123,800 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-24) |
-2.49 | -12.34% | 98,274,300 | -348,300 | -6.8 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.59 | 9.84% | 258,061,000 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-26) |
7.12 | 67.28% | 375,208,000 | 8,078,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-10-03) |
5.21 | 41.67% | 636,830,916 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-06) |
-6.93 | -28.15% | 937,262,647 | 8,164,503 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-17) |
12.42 | 235.30% | 1,342,816,299 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.37
|
3,900 | 5.63 | 5.63 | 5.37 | 0 | 0 | 0 |
24/04/2018 |
5.63
|
26,900 | 5.72 | 5.81 | 5.54 | 0 | 0 | 0 |
23/04/2018 |
5.72
|
48,500 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
20/04/2018 |
5.72
|
10,200 | 5.72 | 5.98 | 5.72 | 0 | 0 | 0 |
19/04/2018 |
5.72
|
38,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
18/04/2018 |
5.81
|
68,500 | 5.63 | 5.81 | 5.72 | 0 | 0 | 0 |
17/04/2018 |
5.63
|
6,000 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
16/04/2018 |
5.63
|
34,500 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
13/04/2018 |
5.54
|
118,400 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
12/04/2018 |
5.81
|
53,200 | 5.54 | 5.89 | 5.54 | 0 | 0 | 0 |
11/04/2018 |
5.54
|
109,500 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
10/04/2018 |
5.81
|
161,300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
09/04/2018 |
5.89
|
77,800 | 5.98 | 6.07 | 5.81 | 0 | 0 | 0 |
06/04/2018 |
5.98
|
69,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
05/04/2018 |
5.98
|
400 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
04/04/2018 |
5.98
|
12,500 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
03/04/2018 |
5.98
|
8,900 | 5.89 | 6.07 | 5.98 | 0 | 0 | 0 |
02/04/2018 |
5.89
|
47,900 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
30/03/2018 |
5.89
|
22,900 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
29/03/2018 |
5.89
|
15,500 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
28/03/2018 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
27/03/2018 |
6.07
|
18,600 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 |
26/03/2018 |
6.16
|
35,500 | 5.98 | 6.25 | 5.98 | 0 | 0 | 0 |
23/03/2018 |
5.98
|
37,400 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
22/03/2018 |
5.98
|
39,300 | 5.98 | 6.42 | 5.89 | 0 | 0 | 0 |
21/03/2018 |
5.98
|
27,700 | 5.98 | 6.07 | 5.81 | 0 | 0 | 0 |
20/03/2018 |
5.98
|
40,100 | 5.81 | 6.07 | 5.89 | 0 | 0 | 0 |
19/03/2018 |
5.81
|
25,700 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
16/03/2018 |
5.89
|
25,900 | 5.81 | 6.07 | 5.89 | 0 | 0 | 0 |
15/03/2018 |
5.81
|
31,000 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
14/03/2018 |
5.98
|
41,400 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
13/03/2018 |
5.89
|
45,600 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
12/03/2018 |
6.07
|
43,600 | 6.25 | 6.25 | 5.89 | 0 | 0 | 0 |
09/03/2018 |
6.25
|
124,600 | 6.42 | 6.42 | 5.98 | 0 | 0 | 0 |
08/03/2018 |
6.42
|
27,500 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
07/03/2018 |
6.60
|
95,300 | 6.69 | 6.86 | 6.51 | 0 | 0 | 0 |
06/03/2018 |
6.69
|
361,400 | 6.07 | 7.04 | 6.16 | 0 | 0 | 0 |
05/03/2018 |
6.07
|
211,200 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
02/03/2018 |
6.07
|
194,100 | 5.81 | 6.33 | 5.89 | 0 | 0 | 0 |
01/03/2018 |
5.81
|
14,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
28/02/2018 |
5.81
|
48,333 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
27/02/2018 |
5.72
|
17,310 | 5.72 | 5.98 | 5.63 | 0 | 0 | 0 |
26/02/2018 |
5.72
|
21,900 | 5.81 | 5.89 | 5.72 | 0 | 0 | 0 |
23/02/2018 |
5.81
|
3,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
22/02/2018 |
5.89
|
10,200 | 5.63 | 5.89 | 5.72 | 0 | 0 | 0 |
21/02/2018 |
5.63
|
7,243 | 5.81 | 5.89 | 5.63 | 0 | 0 | 0 |
13/02/2018 |
5.81
|
5,100 | 5.81 | 6.07 | 5.81 | 0 | 0 | 0 |
12/02/2018 |
5.81
|
700 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 |
09/02/2018 |
5.54
|
1,700 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
08/02/2018 |
5.54
|
11,500 | 5.45 | 5.72 | 5.45 | 0 | 0 | 0 |
07/02/2018 |
5.45
|
24,200 | 4.93 | 5.72 | 5.28 | 0 | 0 | 0 |
06/02/2018 |
4.93
|
20,400 | 5.54 | 5.63 | 4.93 | 0 | 0 | 0 |
05/02/2018 |
5.54
|
24,300 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
02/02/2018 |
5.81
|
8,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
01/02/2018 |
5.81
|
28,900 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
31/01/2018 |
5.89
|
29,500 | 5.89 | 6.07 | 5.81 | 0 | 0 | 0 |
30/01/2018 |
5.89
|
21,900 | 5.98 | 6.07 | 5.10 | 0 | 0 | 0 |
29/01/2018 |
5.98
|
13,700 | 5.89 | 6.07 | 5.81 | 0 | 0 | 0 |
26/01/2018 |
5.89
|
21,400 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
25/01/2018 |
5.98
|
25,800 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
24/01/2018 |
6.16
|
3,400 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
23/01/2018 |
6.07
|
22,600 | 6.16 | 6.25 | 6.07 | 0 | 404,500 | -3.3 |
22/01/2018 |
6.16
|
70,700 | 6.16 | 6.51 | 6.16 | 0 | 0 | 0 |
19/01/2018 |
6.16
|
47,600 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
18/01/2018 |
6.25
|
20,400 | 6.16 | 6.25 | 5.98 | 0 | 0 | 0 |
17/01/2018 |
6.16
|
65,100 | 6.16 | 6.42 | 5.98 | 0 | 0 | 0 |
16/01/2018 |
6.16
|
58,500 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
15/01/2018 |
6.60
|
245,100 | 6.33 | 6.60 | 6.25 | 1,305,000 | 0 | 9.9 |
12/01/2018 |
6.33
|
49,900 | 5.98 | 6.33 | 5.89 | 0 | 0 | 0 |
11/01/2018 |
5.98
|
280,500 | 5.81 | 6.33 | 5.98 | 0 | 0 | 0 |
10/01/2018 |
5.81
|
117,000 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 |
09/01/2018 |
5.98
|
44,700 | 5.89 | 5.98 | 5.72 | 0 | 0 | 0 |
08/01/2018 |
5.89
|
30,400 | 5.72 | 6.07 | 5.89 | 0 | 0 | 0 |
05/01/2018 |
5.72
|
60,800 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
04/01/2018 |
5.81
|
36,400 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
03/01/2018 |
5.89
|
23,900 | 5.81 | 6.25 | 5.89 | 0 | 0 | 0 |
02/01/2018 |
5.81
|
6,900 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
29/12/2017 |
5.89
|
83,000 | 5.98 | 5.98 | 5.37 | 0 | 0 | 0 |
28/12/2017 |
5.98
|
9,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
27/12/2017 |
5.98
|
10,600 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
26/12/2017 |
5.98
|
45,300 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
25/12/2017 |
6.07
|
20,800 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
22/12/2017 |
6.16
|
201,732 | 6.07 | 6.60 | 6.07 | 0 | 0 | 0 |
21/12/2017 |
6.07
|
53,200 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
20/12/2017 |
6.16
|
27,012 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
19/12/2017 |
6.16
|
11,032 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
18/12/2017 |
6.07
|
13,500 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
15/12/2017 |
6.25
|
9,200 | 6.07 | 6.25 | 6.16 | 0 | 0 | 0 |
14/12/2017 |
6.07
|
22,300 | 5.89 | 6.07 | 5.89 | 0 | 0 | 0 |
13/12/2017 |
5.89
|
21,912 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 |
12/12/2017 |
5.81
|
56,312 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
11/12/2017 |
5.98
|
17,500 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
08/12/2017 |
6.07
|
29,900 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
07/12/2017 |
6.07
|
52,032 | 5.63 | 6.07 | 5.81 | 0 | 0 | 0 |
06/12/2017 |
5.63
|
92,700 | 5.89 | 5.89 | 5.01 | 0 | 0 | 0 |
05/12/2017 |
5.89
|
29,100 | 5.81 | 5.89 | 5.72 | 0 | 0 | 0 |
04/12/2017 |
5.81
|
21,600 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
01/12/2017 |
5.89
|
40,600 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
30/11/2017 |
5.98
|
36,300 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
29/11/2017 |
5.98
|
28,400 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |