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) |
28/11/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/11/2017 |
5.03
|
100 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
24/11/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
23/11/2017 |
5.53
|
200 | 5.45 | 5.53 | 4.96 | 0 | 0 | 0 |
22/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
20/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/11/2017 |
5.45
|
200 | 5.30 | 5.45 | 5.45 | 0 | 0 | 0 |
09/11/2017 |
5.30
|
100 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
08/11/2017 |
5.42
|
500 | 4.96 | 5.42 | 5.42 | 0 | 0 | 0 |
07/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
06/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/11/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
02/11/2017 |
4.96
|
100 | 5.45 | 5.45 | 4.96 | 0 | 0 | 0 |
01/11/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
31/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/10/2017 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 700 | 0 | 0.0 |
27/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
26/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/10/2017 |
5.45
|
100 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 |
24/10/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
23/10/2017 |
5.00
|
1,100 | 5.53 | 5.53 | 5.00 | 0 | 0 | 0 |
20/10/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/10/2017 |
5.53
|
200 | 5.45 | 5.53 | 4.96 | 0 | 0 | 0 |
18/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/10/2017 |
5.45
|
300 | 5.34 | 5.45 | 5.45 | 0 | 0 | 0 |
13/10/2017 |
5.34
|
1,100 | 5.45 | 5.45 | 4.96 | 0 | 0 | 0 |
12/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
05/10/2017 |
5.45
|
200 | 5.53 | 5.53 | 5.03 | 0 | 0 | 0 |
04/10/2017 |
5.53
|
100 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 |
03/10/2017 |
5.49
|
400 | 5.34 | 5.49 | 4.88 | 0 | 0 | 0 |
02/10/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
29/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
28/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
27/09/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
26/09/2017 |
5.34
|
2,000 | 5.45 | 5.45 | 5.00 | 0 | 0 | 0 |
25/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
22/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/09/2017 |
5.45
|
100 | 5.15 | 5.45 | 5.45 | 0 | 0 | 0 |
20/09/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
19/09/2017 |
5.15
|
1,600 | 4.88 | 5.15 | 5.15 | 0 | 0 | 0 |
18/09/2017 |
4.88
|
100 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
15/09/2017 |
5.38
|
100 | 4.96 | 5.38 | 5.38 | 0 | 0 | 0 |
14/09/2017 |
4.96
|
4,300 | 4.92 | 4.96 | 4.92 | 0 | 4,300 | -0.1 |
13/09/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
12/09/2017 |
4.92
|
100 | 5.42 | 5.42 | 4.92 | 0 | 0 | 0 |
11/09/2017 |
5.42
|
200 | 5.42 | 5.42 | 4.92 | 0 | 0 | 0 |
08/09/2017 |
5.42
|
800 | 5.53 | 5.53 | 5.42 | 300 | 0 | 0.0 |
07/09/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
06/09/2017 |
5.53
|
4,700 | 5.30 | 5.53 | 5.42 | 3,400 | 0 | 0.0 |
05/09/2017 |
5.30
|
800 | 5.45 | 5.45 | 5.30 | 800 | 0 | 0.0 |
01/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
31/08/2017 |
5.45
|
200 | 6.03 | 6.03 | 5.45 | 0 | 0 | 0 |
30/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
29/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
28/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
25/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
24/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
22/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
21/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
18/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
17/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
16/08/2017 |
6.03
|
100 | 5.53 | 6.03 | 6.03 | 0 | 0 | 0 |
15/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
11/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
10/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
09/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
08/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
07/08/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/08/2017 |
5.53
|
1,500 | 5.84 | 5.84 | 5.53 | 0 | 0 | 0 |
03/08/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
02/08/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
01/08/2017 |
5.84
|
100 | 5.34 | 5.84 | 5.84 | 0 | 0 | 0 |
31/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
28/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
27/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
26/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
25/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
24/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
21/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
20/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
19/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
18/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
17/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
14/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
13/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
12/07/2017 |
5.34
|
400 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
11/07/2017 |
5.34
|
400 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |