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) |
0.34 | 6.59% | 29,000,000 | -87,640 | -0.5 |
5.02
6
5.50
|
2 tháng
(2024-07-22) |
-0.19 | -3.34% | 38,685,200 | 7,729 | 0.0 |
4.99
6
5.50
|
3 tháng
(2024-06-20) |
-0.63 | -10.24% | 53,629,900 | -116,549 | -0.5 |
4.99
6.21
5.50
|
6 tháng
(2024-03-22) |
-1.18 | -17.60% | 120,534,600 | 88,907 | 1.0 |
4.99
6.74
5.50
|
12 tháng
(2023-09-25) |
-1.14 | -17.19% | 371,450,100 | 17,432 | -0.5 |
4.99
7.74
5.50
|
24 tháng
(2022-09-29) |
-2.59 | -32% | 815,405,000 | -156,789 | -3.5 |
2.81
9.05
5.50
|
36 tháng
(2021-10-04) |
-7.08 | -56.27% | 1,054,060,400 | -107,589 | -10.2 |
2.81
20.46
5.50
|
60 tháng
(2019-10-15) |
1.35 | 32.53% | 1,105,672,920 | -4,303,408 | -103.5 |
2.81
20.46
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.20
|
140 | 5.23 | 5.23 | 4.86 | 0 | 0 | 0 |
24/04/2018 |
5.23
|
52,380 | 5.23 | 5.37 | 5.11 | 0 | 0 | 0 |
23/04/2018 |
5.23
|
22,380 | 5.17 | 5.23 | 4.82 | 0 | 0 | 0 |
20/04/2018 |
5.17
|
140 | 5.23 | 5.23 | 4.86 | 0 | 0 | 0 |
19/04/2018 |
5.23
|
44,160 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
18/04/2018 |
5.23
|
950 | 4.90 | 5.23 | 4.57 | 0 | 0 | 0 |
17/04/2018 |
4.90
|
28,060 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 |
16/04/2018 |
4.90
|
220 | 4.93 | 4.93 | 4.60 | 0 | 0 | 0 |
13/04/2018 |
4.93
|
330 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 |
12/04/2018 |
4.96
|
250 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
11/04/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
10/04/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
09/04/2018 |
5.08
|
4,650 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
06/04/2018 |
5.08
|
20 | 5.05 | 5.08 | 5.08 | 0 | 0 | 0 |
05/04/2018 |
5.05
|
110 | 4.96 | 5.08 | 5.04 | 0 | 0 | 0 |
04/04/2018 |
4.96
|
20 | 4.79 | 4.96 | 4.96 | 0 | 0 | 0 |
03/04/2018 |
4.79
|
17,830 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
02/04/2018 |
5.14
|
20 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
30/03/2018 |
5.14
|
10 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
29/03/2018 |
5.17
|
20 | 5.15 | 5.17 | 5.17 | 0 | 0 | 0 |
28/03/2018 |
5.15
|
150,360 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
27/03/2018 |
5.20
|
10 | 5.08 | 5.20 | 5.20 | 0 | 0 | 0 |
26/03/2018 |
5.08
|
1,030 | 4.86 | 5.11 | 4.67 | 0 | 0 | 0 |
23/03/2018 |
4.86
|
6,710 | 5.23 | 5.23 | 4.86 | 0 | 0 | 0 |
22/03/2018 |
5.23
|
4,830 | 5.23 | 5.25 | 5.23 | 0 | 0 | 0 |
21/03/2018 |
5.23
|
23,700 | 5.18 | 5.25 | 4.96 | 0 | 0 | 0 |
20/03/2018 |
5.18
|
430 | 5.40 | 5.40 | 5.18 | 0 | 0 | 0 |
19/03/2018 |
5.40
|
21,340 | 5.49 | 5.49 | 5.11 | 0 | 0 | 0 |
16/03/2018 |
5.49
|
12,880 | 5.43 | 5.55 | 5.20 | 0 | 0 | 0 |
15/03/2018 |
5.43
|
97,490 | 5.43 | 5.55 | 5.11 | 0 | 2,290 | -0.0 |
14/03/2018 |
5.43
|
114,940 | 5.14 | 5.43 | 4.90 | 0 | 0 | 0 |
13/03/2018 |
5.14
|
279,060 | 5.11 | 5.46 | 4.90 | 0 | 0 | 0 |
12/03/2018 |
5.11
|
85,320 | 5.06 | 5.11 | 4.77 | 0 | 0 | 0 |
09/03/2018 |
5.06
|
63,400 | 5.02 | 5.06 | 4.90 | 0 | 0 | 0 |
08/03/2018 |
5.02
|
47,790 | 4.96 | 5.05 | 4.85 | 0 | 0 | 0 |
07/03/2018 |
4.96
|
28,880 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
06/03/2018 |
4.96
|
143,580 | 4.82 | 4.96 | 4.67 | 0 | 0 | 0 |
05/03/2018 |
4.82
|
19,640 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 |
02/03/2018 |
4.82
|
96,340 | 4.67 | 4.82 | 4.55 | 0 | 83,960 | -1.3 |
01/03/2018 |
4.67
|
31,440 | 4.85 | 4.85 | 4.52 | 0 | 16,430 | -0.3 |
28/02/2018 |
4.85
|
11,050 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 |
27/02/2018 |
4.90
|
46,230 | 4.96 | 4.96 | 4.67 | 0 | 27,030 | -0.5 |
26/02/2018 |
4.96
|
8,280 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
23/02/2018 |
4.96
|
29,790 | 5.05 | 5.05 | 4.85 | 0 | 20,730 | -0.4 |
22/02/2018 |
5.05
|
2,730 | 5.02 | 5.08 | 5.05 | 0 | 0 | 0 |
21/02/2018 |
5.02
|
105,880 | 5.02 | 5.11 | 4.82 | 0 | 14,290 | -0.2 |
13/02/2018 |
5.02
|
41,650 | 4.99 | 5.11 | 4.82 | 0 | 25,320 | -0.4 |
12/02/2018 |
4.99
|
6,280 | 4.96 | 4.99 | 4.93 | 0 | 0 | 0 |
09/02/2018 |
4.96
|
21,110 | 4.87 | 4.96 | 4.54 | 0 | 0 | 0 |
08/02/2018 |
4.87
|
8,670 | 4.83 | 4.93 | 4.73 | 0 | 0 | 0 |
07/02/2018 |
4.83
|
134,190 | 4.82 | 4.96 | 4.67 | 0 | 0 | 0 |
06/02/2018 |
4.82
|
166,270 | 4.82 | 4.96 | 4.48 | 0 | 0 | 0 |
05/02/2018 |
4.82
|
5,830 | 4.82 | 4.96 | 4.66 | 0 | 0 | 0 |
02/02/2018 |
4.82
|
10,630 | 4.82 | 4.85 | 4.79 | 0 | 0 | 0 |
01/02/2018 |
4.82
|
5,060 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 |
31/01/2018 |
4.85
|
14,620 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 |
30/01/2018 |
4.82
|
20,740 | 4.92 | 4.92 | 4.73 | 0 | 100 | -0.0 |
29/01/2018 |
4.92
|
72,860 | 4.96 | 4.96 | 4.67 | 0 | 710 | -0.0 |
26/01/2018 |
4.96
|
30,670 | 4.96 | 4.96 | 4.67 | 0 | 1,610 | -0.0 |
25/01/2018 |
4.96
|
72,030 | 4.99 | 5.05 | 4.76 | 0 | 39,230 | -0.7 |
22/01/2018 |
4.99
|
46,690 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
19/01/2018 |
5.06
|
77,950 | 5.06 | 5.11 | 4.93 | 0 | 0 | 0 |
18/01/2018 |
5.06
|
50,070 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
17/01/2018 |
5.06
|
39,240 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
16/01/2018 |
5.08
|
41,930 | 5.08 | 5.11 | 4.99 | 0 | 0 | 0 |
15/01/2018 |
5.08
|
41,260 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
12/01/2018 |
5.08
|
41,080 | 5.18 | 5.20 | 5.05 | 0 | 0 | 0 |
11/01/2018 |
5.18
|
53,260 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 |
10/01/2018 |
5.17
|
51,940 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
09/01/2018 |
5.18
|
38,760 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
08/01/2018 |
5.20
|
63,570 | 5.17 | 5.20 | 5.11 | 35,980 | 0 | 0.6 |
05/01/2018 |
5.17
|
38,860 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
04/01/2018 |
5.17
|
31,650 | 5.17 | 5.25 | 5.11 | 0 | 0 | 0 |
03/01/2018 |
5.17
|
31,650 | 5.11 | 5.17 | 5.11 | 12,000 | 0 | 0.2 |
02/01/2018 |
5.11
|
44,560 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
29/12/2017 |
5.17
|
35,250 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 |
28/12/2017 |
5.17
|
40,850 | 5.17 | 5.20 | 5.08 | 80 | 0 | 0.0 |
27/12/2017 |
5.17
|
49,370 | 5.17 | 5.23 | 5.14 | 0 | 0 | 0 |
26/12/2017 |
5.17
|
39,620 | 5.25 | 5.28 | 5.17 | 0 | 0 | 0 |
25/12/2017 |
5.25
|
38,630 | 5.25 | 5.34 | 5.20 | 0 | 0 | 0 |
22/12/2017 |
5.25
|
42,350 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
21/12/2017 |
5.25
|
42,170 | 5.28 | 5.34 | 5.14 | 0 | 0 | 0 |
20/12/2017 |
5.28
|
53,620 | 5.34 | 5.37 | 5.23 | 0 | 0 | 0 |
19/12/2017 |
5.34
|
70,070 | 5.34 | 5.46 | 5.25 | 0 | 0 | 0 |
18/12/2017 |
5.34
|
106,960 | 5.09 | 5.34 | 5.05 | 0 | 0 | 0 |
15/12/2017 |
5.09
|
35,750 | 5.08 | 5.17 | 5.04 | 10 | 0 | 0.0 |
14/12/2017 |
5.08
|
46,310 | 4.99 | 5.08 | 4.99 | 0 | 0 | 0 |
13/12/2017 |
4.99
|
55,320 | 4.96 | 5.05 | 4.93 | 0 | 0 | 0 |
12/12/2017 |
4.96
|
35,590 | 4.96 | 4.99 | 4.90 | 0 | 0 | 0 |
11/12/2017 |
4.96
|
61,100 | 4.99 | 5.02 | 4.95 | 0 | 0 | 0 |
08/12/2017 |
4.99
|
38,710 | 5.02 | 5.02 | 4.82 | 0 | 0 | 0 |
07/12/2017 |
5.02
|
59,630 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
06/12/2017 |
5.02
|
34,780 | 5.02 | 5.05 | 4.96 | 0 | 0 | 0 |
05/12/2017 |
5.02
|
35,220 | 5.02 | 5.04 | 4.96 | 0 | 0 | 0 |
04/12/2017 |
5.02
|
45,230 | 5.05 | 5.08 | 4.87 | 0 | 0 | 0 |
01/12/2017 |
5.05
|
36,750 | 5.06 | 5.08 | 5.02 | 0 | 0 | 0 |
30/11/2017 |
5.06
|
36,180 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
29/11/2017 |
5.08
|
42,440 | 5.11 | 5.11 | 5.02 | 10 | 0 | 0.0 |
28/11/2017 |
5.11
|
26,560 | 5.08 | 5.14 | 5.02 | 0 | 0 | 0 |
27/11/2017 |
5.08
|
25,850 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 |