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) |
-0.20 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.54
|
7,000 | 4.50 | 4.54 | 4.54 | 0 | 0 | 0 |
28/11/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/11/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/11/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/11/2017 |
4.50
|
100 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 |
22/11/2017 |
4.63
|
5,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
21/11/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
20/11/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
17/11/2017 |
4.63
|
200 | 4.73 | 4.73 | 4.63 | 200 | 0 | 0.0 |
16/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
15/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
14/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
13/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/11/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/11/2017 |
4.73
|
700 | 4.77 | 4.77 | 4.31 | 0 | 100 | -0.0 |
07/11/2017 |
4.77
|
100 | 4.54 | 4.77 | 4.77 | 0 | 0 | 0 |
06/11/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/11/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/11/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/11/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
30/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
27/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
24/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
23/10/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
20/10/2017 |
4.54
|
100 | 5.01 | 5.01 | 4.54 | 0 | 100 | -0.0 |
19/10/2017 |
5.01
|
100 | 5.56 | 5.56 | 5.01 | 0 | 100 | -0.0 |
18/10/2017 |
5.56
|
100 | 6.16 | 6.16 | 5.56 | 0 | 100 | -0.0 |
17/10/2017 |
6.16
|
200 | 6.21 | 6.21 | 5.61 | 0 | 100 | -0.0 |
16/10/2017 |
6.21
|
5,100 | 6.26 | 6.26 | 5.65 | 4,700 | 0 | 0.1 |
13/10/2017 |
6.26
|
1,500 | 5.75 | 6.26 | 5.19 | 0 | 100 | -0.0 |
12/10/2017 |
5.75
|
1,000 | 5.42 | 5.75 | 4.91 | 0 | 100 | -0.0 |
11/10/2017 |
5.42
|
400 | 5.10 | 5.42 | 4.59 | 0 | 100 | -0.0 |
10/10/2017 |
5.10
|
300 | 5.01 | 5.10 | 4.59 | 0 | 100 | -0.0 |
09/10/2017 |
5.01
|
200 | 4.73 | 5.01 | 4.87 | 0 | 0 | 0 |
06/10/2017 |
4.73
|
100 | 4.59 | 4.73 | 4.73 | 0 | 0 | 0 |
05/10/2017 |
4.59
|
100 | 4.36 | 4.59 | 4.59 | 0 | 0 | 0 |
04/10/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
03/10/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
02/10/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
29/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
28/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
27/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
25/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
22/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
21/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
20/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
19/09/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
18/09/2017 |
4.36
|
1,800 | 4.31 | 4.36 | 4.36 | 0 | 0 | 0 |
15/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
14/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
13/09/2017 |
4.31
|
2,000 | 4.17 | 4.31 | 4.31 | 0 | 0 | 0 |
12/09/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
11/09/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
08/09/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/09/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
06/09/2017 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
05/09/2017 |
4.17
|
100 | 4.59 | 4.59 | 4.17 | 0 | 100 | -0.0 |
01/09/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
31/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/08/2017 |
4.59
|
100 | 4.96 | 4.96 | 4.59 | 0 | 100 | -0.0 |
25/08/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
24/08/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
23/08/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
22/08/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
21/08/2017 |
4.96
|
1,000 | 4.87 | 4.96 | 4.96 | 0 | 1,000 | -0.0 |
18/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
17/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
16/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
15/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/08/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/08/2017 |
4.87
|
400 | 5.33 | 5.33 | 4.87 | 0 | 400 | -0.0 |
08/08/2017 |
5.33
|
100 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
07/08/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/08/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
03/08/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
02/08/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
01/08/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
31/07/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
28/07/2017 |
5.42
|
100 | 5.05 | 5.42 | 5.42 | 0 | 0 | 0 |
27/07/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
26/07/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
25/07/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
24/07/2017 |
5.05
|
100 | 5.56 | 5.56 | 5.05 | 0 | 100 | -0.0 |
21/07/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
20/07/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
19/07/2017 |
5.56
|
100 | 5.65 | 5.65 | 5.56 | 0 | 100 | -0.0 |
18/07/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
17/07/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/07/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/07/2017 |
5.65
|
2,000 | 5.52 | 5.65 | 5.47 | 1,000 | 0 | 0.0 |
12/07/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |