Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -4.73% | 3,762,700 | -400,100 | -5.9 |
14
15
14.10
|
2 tháng
(2024-07-22) |
-0.90 | -6% | 8,339,300 | -747,600 | -11.0 |
14
15.30
14.10
|
3 tháng
(2024-06-20) |
-2.80 | -16.57% | 27,738,500 | -771,400 | -11.1 |
14
17.30
14.10
|
6 tháng
(2024-03-22) |
-1.30 | -8.44% | 58,705,800 | -610,300 | -8.2 |
14
17.50
14.10
|
12 tháng
(2023-09-25) |
-0.45 | -3.08% | 92,636,900 | -2,040,800 | -28.0 |
12.59
17.50
14.10
|
24 tháng
(2022-09-29) |
1.20 | 9.29% | 216,722,570 | -205,400 | 5.9 |
9.17
17.50
14.10
|
36 tháng
(2021-10-04) |
1.88 | 15.41% | 502,893,496 | 3,488,300 | 79.0 |
9.17
17.50
14.10
|
60 tháng
(2019-10-15) |
6.36 | 82.20% | 743,453,003 | 4,632,800 | 97.3 |
6.99
17.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
6.85
|
7,000 | 6.51 | 6.85 | 6.85 | 0 | 0 | 0 |
20/04/2018 |
6.51
|
1,000 | 6.92 | 6.92 | 6.51 | 0 | 0 | 0 |
19/04/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
18/04/2018 |
6.92
|
0 | 6.85 | 6.92 | 6.92 | 0 | 0 | 0 |
17/04/2018 |
6.85
|
5,502 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 |
16/04/2018 |
6.92
|
44,152 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
13/04/2018 |
6.92
|
18,048 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
12/04/2018 |
7.05
|
2,400 | 6.92 | 7.05 | 5.89 | 0 | 0 | 0 |
11/04/2018 |
6.92
|
25,200 | 6.92 | 7.05 | 6.03 | 0 | 0 | 0 |
10/04/2018 |
6.92
|
7,400 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 |
09/04/2018 |
6.99
|
41,500 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
06/04/2018 |
6.92
|
176,300 | 6.37 | 7.12 | 6.44 | 0 | 0 | 0 |
05/04/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
04/04/2018 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
03/04/2018 |
6.37
|
6,187 | 6.30 | 6.37 | 6.30 | 0 | 0 | 0 |
02/04/2018 |
6.30
|
25,800 | 6.71 | 6.71 | 6.30 | 0 | 0 | 0 |
30/03/2018 |
6.71
|
107,600 | 5.89 | 6.71 | 5.89 | 0 | 0 | 0 |
29/03/2018 |
5.89
|
10,010 | 5.82 | 5.89 | 5.89 | 0 | 0 | 0 |
28/03/2018 |
5.82
|
10,200 | 5.82 | 6.16 | 5.48 | 0 | 0 | 0 |
27/03/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
26/03/2018 |
5.82
|
6,577 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
23/03/2018 |
5.82
|
5,600 | 5.68 | 5.82 | 5.82 | 0 | 0 | 0 |
22/03/2018 |
5.68
|
8,600 | 5.55 | 5.82 | 4.79 | 0 | 0 | 0 |
21/03/2018 |
5.55
|
100 | 6.30 | 6.30 | 5.55 | 0 | 0 | 0 |
20/03/2018 |
6.30
|
14,900 | 6.16 | 6.30 | 5.89 | 0 | 0 | 0 |
19/03/2018 |
6.16
|
17,700 | 6.16 | 6.23 | 5.27 | 0 | 0 | 0 |
16/03/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/03/2018 |
6.16
|
100 | 5.48 | 6.16 | 6.16 | 0 | 0 | 0 |
14/03/2018 |
5.48
|
15,000 | 6.16 | 6.16 | 5.48 | 0 | 0 | 0 |
13/03/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
12/03/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
09/03/2018 |
6.16
|
2,300 | 5.82 | 6.16 | 6.16 | 0 | 0 | 0 |
08/03/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
07/03/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
06/03/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
05/03/2018 |
5.82
|
1,600 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
02/03/2018 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
01/03/2018 |
5.89
|
20 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
28/02/2018 |
5.89
|
300 | 5.48 | 5.89 | 5.89 | 0 | 0 | 0 |
27/02/2018 |
5.48
|
1,500 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 |
26/02/2018 |
5.68
|
2,600 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
23/02/2018 |
5.96
|
1,500 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 |
22/02/2018 |
5.89
|
4,800 | 5.82 | 5.89 | 5.89 | 0 | 0 | 0 |
21/02/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
13/02/2018 |
5.82
|
9,700 | 5.82 | 6.64 | 5.82 | 0 | 0 | 0 |
12/02/2018 |
5.82
|
2,000 | 5.62 | 5.82 | 5.82 | 0 | 0 | 0 |
09/02/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
08/02/2018 |
5.62
|
800 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
07/02/2018 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
06/02/2018 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
05/02/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
02/02/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
01/02/2018 |
5.62
|
2,900 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
31/01/2018 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
30/01/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
29/01/2018 |
5.62
|
2,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
26/01/2018 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
25/01/2018 |
5.62
|
5,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
24/01/2018 |
5.62
|
5,700 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
23/01/2018 |
5.62
|
5,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
22/01/2018 |
5.62
|
3,400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
19/01/2018 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
18/01/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
17/01/2018 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
16/01/2018 |
5.62
|
4,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
15/01/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
12/01/2018 |
5.62
|
2,700 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
11/01/2018 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
10/01/2018 |
5.62
|
4,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
09/01/2018 |
5.62
|
4,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
08/01/2018 |
5.62
|
5,300 | 5.55 | 5.62 | 5.48 | 100 | 0 | 0.0 |
05/01/2018 |
5.55
|
900 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
04/01/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
03/01/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
02/01/2018 |
5.62
|
1,800 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
29/12/2017 |
5.75
|
10,500 | 5.62 | 5.75 | 5.55 | 0 | 0 | 0 |
28/12/2017 |
5.62
|
8,900 | 5.48 | 5.62 | 5.55 | 0 | 0 | 0 |
27/12/2017 |
5.48
|
5,500 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
26/12/2017 |
5.62
|
12,400 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
25/12/2017 |
5.62
|
11,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
22/12/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
21/12/2017 |
5.62
|
200 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
20/12/2017 |
5.68
|
165 | 5.55 | 5.68 | 5.68 | 0 | 0 | 0 |
19/12/2017 |
5.55
|
3,500 | 5.41 | 5.55 | 5.48 | 200 | 0 | 0.0 |
18/12/2017 |
5.41
|
0 | 5.48 | 5.41 | 5.41 | 0 | 0 | 0 |
15/12/2017 |
5.48
|
4,500 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
14/12/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
13/12/2017 |
5.48
|
1,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
12/12/2017 |
5.48
|
10,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
11/12/2017 |
5.48
|
14,000 | 5.41 | 5.48 | 5.48 | 0 | 0 | 0 |
08/12/2017 |
5.41
|
24,000 | 5.55 | 5.55 | 5.41 | 0 | 0 | 0 |
07/12/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/12/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
05/12/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
04/12/2017 |
5.55
|
4,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
01/12/2017 |
5.55
|
35,100 | 5.48 | 5.55 | 5.55 | 0 | 0 | 0 |
30/11/2017 |
5.48
|
1,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
29/11/2017 |
5.48
|
1,200 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
28/11/2017 |
5.55
|
10,100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/11/2017 |
5.55
|
4,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |