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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.97
|
1,100 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
28/11/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
27/11/2017 |
4.97
|
300 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 |
24/11/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
23/11/2017 |
5.00
|
2,200 | 4.97 | 5.06 | 5.00 | 0 | 0 | 0 |
22/11/2017 |
4.97
|
1,000 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
21/11/2017 |
4.97
|
300 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
20/11/2017 |
4.97
|
200 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
17/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
16/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
15/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
14/11/2017 |
5.06
|
300 | 5.03 | 5.25 | 5.06 | 0 | 0 | 0 |
13/11/2017 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
10/11/2017 |
5.03
|
100 | 4.89 | 5.03 | 5.03 | 0 | 0 | 0 |
09/11/2017 |
4.89
|
1,300 | 4.86 | 4.89 | 4.89 | 0 | 0 | 0 |
08/11/2017 |
4.86
|
7,200 | 5.00 | 5.03 | 4.86 | 0 | 3,700 | -0.1 |
07/11/2017 |
5.00
|
100 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
06/11/2017 |
4.97
|
1,000 | 4.95 | 5.25 | 4.97 | 0 | 0 | 0 |
03/11/2017 |
4.95
|
1,500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
02/11/2017 |
4.95
|
1,200 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
01/11/2017 |
4.97
|
10,100 | 4.95 | 4.97 | 4.92 | 0 | 0 | 0 |
31/10/2017 |
4.95
|
800 | 4.89 | 4.97 | 4.92 | 0 | 0 | 0 |
30/10/2017 |
4.89
|
7,500 | 4.89 | 5.00 | 4.89 | 1,200 | 100 | 0.0 |
27/10/2017 |
4.89
|
400 | 4.89 | 4.92 | 4.89 | 0 | 0 | 0 |
26/10/2017 |
4.89
|
100 | 4.78 | 4.89 | 4.89 | 0 | 0 | 0 |
25/10/2017 |
4.78
|
100 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 |
24/10/2017 |
4.92
|
900 | 4.89 | 4.92 | 4.73 | 0 | 0 | 0 |
23/10/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/10/2017 |
4.89
|
100 | 4.73 | 4.89 | 4.89 | 0 | 0 | 0 |
19/10/2017 |
4.73
|
200 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
18/10/2017 |
4.84
|
400 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
17/10/2017 |
4.89
|
200 | 4.78 | 4.89 | 4.89 | 0 | 0 | 0 |
16/10/2017 |
4.78
|
5,200 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
13/10/2017 |
4.92
|
9,100 | 4.86 | 4.92 | 4.75 | 0 | 0 | 0 |
12/10/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/10/2017 |
4.86
|
5,700 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
10/10/2017 |
4.92
|
2,700 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
09/10/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
06/10/2017 |
4.92
|
100 | 4.75 | 4.92 | 4.92 | 0 | 0 | 0 |
05/10/2017 |
4.75
|
800 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |
04/10/2017 |
4.81
|
200 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
03/10/2017 |
4.89
|
100 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 |
02/10/2017 |
4.95
|
100 | 4.75 | 4.95 | 4.95 | 0 | 0 | 0 |
29/09/2017 |
4.75
|
20,400 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 |
28/09/2017 |
4.89
|
100 | 4.86 | 4.89 | 4.89 | 0 | 0 | 0 |
27/09/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
26/09/2017 |
4.86
|
300 | 4.84 | 4.92 | 4.86 | 0 | 0 | 0 |
25/09/2017 |
4.84
|
200 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
22/09/2017 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/09/2017 |
4.89
|
15,000 | 4.75 | 4.89 | 4.75 | 0 | 0 | 0 |
20/09/2017 |
4.75
|
6,100 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
19/09/2017 |
4.92
|
100 | 4.75 | 4.92 | 4.92 | 0 | 0 | 0 |
18/09/2017 |
4.75
|
11,200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
15/09/2017 |
4.75
|
1,000 | 4.86 | 4.89 | 4.75 | 0 | 0 | 0 |
14/09/2017 |
4.86
|
2,400 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 |
13/09/2017 |
4.89
|
543,500 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
12/09/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/09/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/09/2017 |
4.89
|
100 | 4.73 | 4.89 | 4.89 | 0 | 0 | 0 |
07/09/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
06/09/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/09/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/09/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
31/08/2017 |
4.73
|
500 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
30/08/2017 |
4.75
|
400 | 4.73 | 4.75 | 4.75 | 0 | 0 | 0 |
29/08/2017 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/08/2017 |
4.73
|
1,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
25/08/2017 |
4.73
|
3,000 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
24/08/2017 |
4.75
|
300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/08/2017 |
4.75
|
100 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
22/08/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
21/08/2017 |
4.78
|
2,400 | 4.81 | 4.81 | 4.78 | 0 | 0 | 0 |
18/08/2017 |
4.81
|
25,810 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
17/08/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
16/08/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
15/08/2017 |
4.97
|
200 | 4.81 | 4.97 | 4.70 | 0 | 0 | 0 |
14/08/2017 |
4.81
|
300 | 4.81 | 4.97 | 4.75 | 0 | 0 | 0 |
11/08/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/08/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/08/2017 |
4.81
|
221,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
08/08/2017 |
4.81
|
10,000 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
07/08/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
04/08/2017 |
4.97
|
200 | 4.95 | 5.33 | 4.97 | 0 | 0 | 0 |
03/08/2017 |
4.95
|
76,300 | 5.03 | 5.53 | 4.89 | 100 | 0 | 0.0 |
02/08/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
01/08/2017 |
5.03
|
200 | 5.00 | 5.25 | 5.03 | 0 | 0 | 0 |
31/07/2017 |
5.00
|
200 | 4.89 | 5.00 | 5.00 | 0 | 0 | 0 |
28/07/2017 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
27/07/2017 |
4.89
|
10 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/07/2017 |
4.89
|
1,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
25/07/2017 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
24/07/2017 |
4.89
|
2,700 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/07/2017 |
4.89
|
320 | 4.86 | 4.89 | 4.89 | 0 | 0 | 0 |
20/07/2017 |
4.86
|
5,940 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/07/2017 |
4.86
|
17,800 | 4.86 | 4.86 | 4.84 | 0 | 0 | 0 |
18/07/2017 |
4.86
|
2,200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
17/07/2017 |
4.86
|
35,000 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
14/07/2017 |
4.89
|
10,080 | 4.86 | 4.89 | 4.81 | 0 | 0 | 0 |
13/07/2017 |
4.86
|
23,100 | 4.81 | 4.89 | 4.78 | 0 | 0 | 0 |
12/07/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |