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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
24/04/2018 |
5.29
|
100 | 5.13 | 5.29 | 5.29 | 0 | 0 | 0 |
23/04/2018 |
5.13
|
2,300 | 5.39 | 5.39 | 5.13 | 2,200 | 0 | 0.0 |
20/04/2018 |
5.39
|
7,300 | 5.39 | 5.39 | 5.39 | 5,000 | 0 | 0.1 |
19/04/2018 |
5.39
|
200 | 5.49 | 5.49 | 5.08 | 0 | 100 | -0.0 |
18/04/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
17/04/2018 |
5.49
|
100 | 5.03 | 5.49 | 5.49 | 0 | 0 | 0 |
16/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
13/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
12/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
11/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
10/04/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
09/04/2018 |
5.03
|
100 | 5.49 | 5.49 | 5.03 | 0 | 100 | -0.0 |
06/04/2018 |
5.49
|
100 | 5.08 | 5.49 | 5.49 | 0 | 0 | 0 |
05/04/2018 |
5.08
|
100 | 5.39 | 5.39 | 5.08 | 0 | 100 | -0.0 |
04/04/2018 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 1,000 | 0 | 0.0 |
03/04/2018 |
5.39
|
1,800 | 5.55 | 6.01 | 5.39 | 0 | 0 | 0 |
02/04/2018 |
5.55
|
400 | 5.55 | 5.55 | 5.08 | 0 | 100 | -0.0 |
30/03/2018 |
5.55
|
200 | 6.12 | 6.12 | 5.55 | 0 | 100 | -0.0 |
29/03/2018 |
6.12
|
500 | 5.60 | 6.12 | 5.60 | 0 | 0 | 0 |
28/03/2018 |
5.60
|
200 | 5.29 | 5.60 | 5.60 | 0 | 0 | 0 |
27/03/2018 |
5.29
|
100 | 5.86 | 5.86 | 5.29 | 0 | 100 | -0.0 |
26/03/2018 |
5.86
|
200 | 5.44 | 5.86 | 5.08 | 0 | 100 | -0.0 |
23/03/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
22/03/2018 |
5.44
|
500 | 5.70 | 5.70 | 5.18 | 0 | 100 | -0.0 |
21/03/2018 |
5.70
|
200 | 5.70 | 5.70 | 5.18 | 0 | 100 | -0.0 |
20/03/2018 |
5.70
|
300 | 5.80 | 6.06 | 5.70 | 0 | 0 | 0 |
19/03/2018 |
5.80
|
200 | 5.44 | 5.80 | 5.08 | 0 | 100 | -0.0 |
16/03/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/03/2018 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/03/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
13/03/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
12/03/2018 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 500 | 0 | 0.0 |
09/03/2018 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 100 | -0.0 |
08/03/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/03/2018 |
5.44
|
700 | 5.44 | 5.44 | 5.44 | 700 | 0 | 0.0 |
06/03/2018 |
5.44
|
1,600 | 5.55 | 5.55 | 5.08 | 0 | 100 | -0.0 |
05/03/2018 |
5.55
|
200 | 5.55 | 5.55 | 5.08 | 100 | 100 | 0 |
02/03/2018 |
5.55
|
5,700 | 5.44 | 5.96 | 5.44 | 5,500 | 0 | 0.1 |
01/03/2018 |
5.44
|
9,300 | 5.44 | 5.44 | 5.44 | 9,300 | 0 | 0.1 |
28/02/2018 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/02/2018 |
5.44
|
2,100 | 5.49 | 5.49 | 5.18 | 0 | 0 | 0 |
26/02/2018 |
5.49
|
100 | 5.08 | 5.49 | 5.49 | 0 | 0 | 0 |
23/02/2018 |
5.08
|
100 | 5.55 | 5.55 | 5.08 | 0 | 100 | -0.0 |
22/02/2018 |
5.55
|
200 | 5.60 | 5.60 | 5.08 | 0 | 100 | -0.0 |
21/02/2018 |
5.60
|
200 | 5.65 | 5.65 | 5.18 | 0 | 100 | -0.0 |
13/02/2018 |
5.65
|
100 | 5.49 | 5.65 | 5.65 | 0 | 0 | 0 |
12/02/2018 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/02/2018 |
5.49
|
100 | 5.13 | 5.49 | 5.49 | 0 | 0 | 0 |
08/02/2018 |
5.13
|
100 | 5.65 | 5.65 | 5.13 | 0 | 100 | -0.0 |
07/02/2018 |
5.65
|
300 | 5.70 | 5.70 | 5.13 | 0 | 100 | -0.0 |
06/02/2018 |
5.70
|
100 | 5.29 | 5.70 | 5.70 | 0 | 0 | 0 |
05/02/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
02/02/2018 |
5.29
|
100 | 5.80 | 5.80 | 5.29 | 0 | 100 | -0.0 |
01/02/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/01/2018 |
5.80
|
6,300 | 5.65 | 6.17 | 5.29 | 1,500 | 0 | 0.0 |
30/01/2018 |
5.65
|
2,000 | 5.18 | 5.70 | 5.65 | 0 | 0 | 0 |
29/01/2018 |
5.18
|
1,700 | 5.08 | 5.23 | 5.18 | 0 | 0 | 0 |
26/01/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
25/01/2018 |
5.08
|
100 | 5.55 | 5.55 | 5.08 | 0 | 100 | -0.0 |
24/01/2018 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 200 | 0 | 0.0 |
23/01/2018 |
5.55
|
800 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/01/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
19/01/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
18/01/2018 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 300 | 0 | 0.0 |
17/01/2018 |
5.55
|
9,200 | 5.55 | 5.55 | 5.55 | 9,100 | 0 | 0.1 |
16/01/2018 |
5.55
|
800 | 5.91 | 5.91 | 5.55 | 800 | 0 | 0.0 |
15/01/2018 |
5.91
|
100 | 5.65 | 5.91 | 5.91 | 0 | 0 | 0 |
12/01/2018 |
5.65
|
1,100 | 5.75 | 5.75 | 5.65 | 0 | 100 | -0.0 |
11/01/2018 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
10/01/2018 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
09/01/2018 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
08/01/2018 |
5.75
|
100 | 5.29 | 5.75 | 5.75 | 0 | 0 | 0 |
05/01/2018 |
5.29
|
11,000 | 5.49 | 5.70 | 5.29 | 900 | 0 | 0.0 |
04/01/2018 |
5.49
|
100 | 6.06 | 6.06 | 5.49 | 0 | 100 | -0.0 |
03/01/2018 |
6.06
|
200 | 6.22 | 6.22 | 5.60 | 0 | 100 | -0.0 |
02/01/2018 |
6.22
|
100 | 5.70 | 6.22 | 6.22 | 0 | 0 | 0 |
29/12/2017 |
5.70
|
1,700 | 5.70 | 5.70 | 5.70 | 1,700 | 0 | 0.0 |
28/12/2017 |
5.70
|
4,000 | 5.70 | 5.70 | 5.70 | 600 | 0 | 0.0 |
27/12/2017 |
5.70
|
1,300 | 5.49 | 5.70 | 5.60 | 0 | 0 | 0 |
26/12/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
25/12/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/12/2017 |
5.49
|
2,000 | 5.44 | 5.55 | 5.49 | 0 | 0 | 0 |
21/12/2017 |
5.44
|
7,500 | 5.29 | 5.44 | 5.44 | 0 | 0 | 0 |
20/12/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
19/12/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
18/12/2017 |
5.29
|
100 | 5.55 | 5.55 | 5.29 | 0 | 100 | -0.0 |
15/12/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
14/12/2017 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 500 | -0.0 |
13/12/2017 |
5.55
|
100 | 6.06 | 6.06 | 5.55 | 0 | 100 | -0.0 |
12/12/2017 |
6.06
|
5,000 | 6.06 | 6.06 | 6.06 | 5,000 | 0 | 0.1 |
11/12/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
08/12/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
07/12/2017 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/12/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
05/12/2017 |
6.06
|
200 | 6.17 | 6.17 | 5.60 | 0 | 100 | -0.0 |
04/12/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
01/12/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
30/11/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
29/11/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |