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) |
-0.90 | -8.18% | 143,200 | 0 | 0 |
10
11
10.10
|
2 tháng
(2024-07-22) |
-0.90 | -8.18% | 190,500 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 372,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
-0.20 | -1.94% | 811,300 | -19,700 | -0.2 |
10
11.40
10.10
|
12 tháng
(2023-09-25) |
-1 | -9.01% | 1,628,000 | -27,000 | -0.3 |
10
11.40
10.10
|
24 tháng
(2022-09-30) |
-5.31 | -34.47% | 4,779,296 | -22,700 | -0.2 |
8.56
15.41
10.10
|
36 tháng
(2021-10-05) |
-1.24 | -10.96% | 15,639,596 | -6,300 | 0.2 |
8.56
19.71
10.10
|
60 tháng
(2019-10-16) |
5.88 | 139.49% | 19,043,418 | -559,000 | -5.5 |
3.47
19.71
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
5.61
|
3,400 | 5.50 | 5.61 | 5.23 | 2,200 | 0 | 0.0 |
27/11/2017 |
5.50
|
4,500 | 5.45 | 5.67 | 5.45 | 2,000 | 0 | 0.0 |
24/11/2017 |
5.45
|
4,100 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
23/11/2017 |
5.56
|
100 | 5.18 | 5.56 | 5.56 | 0 | 0 | 0 |
22/11/2017 |
5.18
|
1,700 | 5.56 | 5.56 | 5.18 | 200 | 0 | 0.0 |
21/11/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
20/11/2017 |
5.56
|
100 | 5.23 | 5.56 | 5.56 | 0 | 0 | 0 |
17/11/2017 |
5.23
|
100 | 5.72 | 5.72 | 5.23 | 0 | 100 | -0.0 |
16/11/2017 |
5.72
|
200 | 5.72 | 5.72 | 5.18 | 0 | 100 | -0.0 |
15/11/2017 |
5.72
|
100 | 5.28 | 5.72 | 5.72 | 0 | 0 | 0 |
14/11/2017 |
5.28
|
2,200 | 5.72 | 5.72 | 5.23 | 0 | 100 | -0.0 |
13/11/2017 |
5.72
|
200 | 5.61 | 5.72 | 5.12 | 0 | 100 | -0.0 |
10/11/2017 |
5.61
|
4,300 | 5.61 | 5.77 | 5.61 | 3,800 | 0 | 0.0 |
09/11/2017 |
5.61
|
200 | 5.61 | 5.61 | 5.07 | 0 | 100 | -0.0 |
08/11/2017 |
5.61
|
2,600 | 5.61 | 5.61 | 5.61 | 2,600 | 0 | 0.0 |
07/11/2017 |
5.61
|
200 | 5.61 | 5.61 | 5.07 | 0 | 100 | -0.0 |
06/11/2017 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/11/2017 |
5.61
|
2,100 | 5.50 | 5.67 | 4.96 | 0 | 100 | -0.0 |
02/11/2017 |
5.50
|
400 | 5.12 | 5.61 | 4.90 | 0 | 0 | 0 |
01/11/2017 |
5.12
|
300 | 5.61 | 5.61 | 5.07 | 0 | 200 | -0.0 |
31/10/2017 |
5.61
|
100 | 5.45 | 5.61 | 5.61 | 0 | 0 | 0 |
30/10/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
27/10/2017 |
5.45
|
600 | 5.18 | 5.67 | 5.45 | 0 | 0 | 0 |
26/10/2017 |
5.18
|
400 | 5.72 | 5.94 | 5.18 | 0 | 200 | -0.0 |
25/10/2017 |
5.72
|
400 | 5.23 | 5.72 | 5.23 | 300 | 0 | 0.0 |
24/10/2017 |
5.23
|
900 | 5.77 | 5.77 | 5.23 | 0 | 100 | -0.0 |
23/10/2017 |
5.77
|
200 | 6.37 | 6.37 | 5.77 | 0 | 100 | -0.0 |
20/10/2017 |
6.37
|
200 | 5.88 | 6.37 | 5.34 | 0 | 100 | -0.0 |
19/10/2017 |
5.88
|
100 | 6.48 | 6.48 | 5.88 | 0 | 0 | 0 |
18/10/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
17/10/2017 |
6.48
|
1,700 | 6.27 | 6.48 | 5.67 | 0 | 100 | -0.0 |
16/10/2017 |
6.27
|
100 | 5.83 | 6.27 | 6.27 | 0 | 0 | 0 |
13/10/2017 |
5.83
|
200 | 5.39 | 5.83 | 4.90 | 0 | 100 | -0.0 |
12/10/2017 |
5.39
|
100 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 |
11/10/2017 |
5.67
|
400 | 5.18 | 5.67 | 5.67 | 0 | 0 | 0 |
10/10/2017 |
5.18
|
600 | 5.67 | 5.67 | 5.12 | 0 | 100 | -0.0 |
09/10/2017 |
5.67
|
200 | 5.23 | 5.67 | 4.74 | 0 | 100 | -0.0 |
06/10/2017 |
5.23
|
100 | 4.79 | 5.23 | 5.23 | 0 | 0 | 0 |
05/10/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
04/10/2017 |
4.79
|
100 | 5.18 | 5.18 | 4.79 | 0 | 100 | -0.0 |
03/10/2017 |
5.18
|
300 | 5.01 | 5.18 | 5.07 | 0 | 0 | 0 |
02/10/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/09/2017 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 1,000 | 0 | 0.0 |
28/09/2017 |
5.01
|
100 | 5.39 | 5.39 | 5.01 | 100 | 0 | 0.0 |
27/09/2017 |
5.39
|
100 | 4.90 | 5.39 | 5.39 | 0 | 0 | 0 |
26/09/2017 |
4.90
|
1,300 | 4.90 | 5.28 | 4.52 | 0 | 100 | -0.0 |
25/09/2017 |
4.90
|
100 | 5.45 | 5.45 | 4.90 | 0 | 100 | -0.0 |
22/09/2017 |
5.45
|
100 | 5.01 | 5.45 | 5.45 | 0 | 0 | 0 |
21/09/2017 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
20/09/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/09/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/09/2017 |
5.01
|
5,000 | 5.18 | 5.18 | 5.01 | 5,000 | 0 | 0.0 |
15/09/2017 |
5.18
|
200 | 5.18 | 5.67 | 5.18 | 0 | 0 | 0 |
14/09/2017 |
5.18
|
700 | 5.72 | 5.72 | 5.18 | 0 | 100 | -0.0 |
13/09/2017 |
5.72
|
500 | 5.50 | 5.72 | 4.96 | 0 | 100 | -0.0 |
12/09/2017 |
5.50
|
100 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
11/09/2017 |
6.10
|
3,600 | 6.27 | 6.27 | 5.67 | 0 | 100 | -0.0 |
08/09/2017 |
6.27
|
200 | 6.27 | 6.27 | 5.67 | 0 | 100 | -0.0 |
07/09/2017 |
6.27
|
1,900 | 6.32 | 6.32 | 5.72 | 0 | 100 | -0.0 |
06/09/2017 |
6.32
|
200 | 6.43 | 6.43 | 5.83 | 0 | 100 | -0.0 |
05/09/2017 |
6.43
|
100 | 5.94 | 6.43 | 6.43 | 0 | 0 | 0 |
01/09/2017 |
5.94
|
200 | 6.05 | 6.65 | 5.94 | 0 | 0 | 0 |
31/08/2017 |
6.05
|
900 | 6.10 | 6.70 | 5.94 | 600 | 0 | 0.0 |
30/08/2017 |
6.10
|
1,700 | 6.21 | 6.81 | 5.77 | 0 | 0 | 0 |
29/08/2017 |
6.21
|
1,300 | 6.16 | 6.76 | 5.56 | 0 | 100 | -0.0 |
28/08/2017 |
6.16
|
3,500 | 6.81 | 6.81 | 6.16 | 0 | 100 | -0.0 |
25/08/2017 |
6.81
|
200 | 6.81 | 6.81 | 6.16 | 0 | 100 | -0.0 |
24/08/2017 |
6.81
|
210 | 6.21 | 6.81 | 5.61 | 0 | 100 | -0.0 |
23/08/2017 |
6.21
|
400 | 6.86 | 6.86 | 6.21 | 100 | 0 | 0.0 |
22/08/2017 |
6.86
|
200 | 6.27 | 6.86 | 6.27 | 100 | 0 | 0.0 |
21/08/2017 |
6.27
|
2,200 | 6.81 | 7.46 | 6.16 | 0 | 0 | 0 |
18/08/2017 |
6.81
|
1,200 | 6.81 | 7.46 | 6.27 | 0 | 0 | 0 |
17/08/2017 |
6.81
|
300 | 6.81 | 7.46 | 6.81 | 0 | 0 | 0 |
16/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
15/08/2017 |
6.81
|
100 | 6.27 | 6.81 | 6.81 | 0 | 0 | 0 |
14/08/2017 |
6.27
|
4,500 | 6.21 | 6.27 | 5.99 | 0 | 0 | 0 |
11/08/2017 |
6.21
|
13,100 | 6.16 | 6.21 | 5.56 | 0 | 100 | -0.0 |
10/08/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
09/08/2017 |
6.16
|
1,500 | 6.10 | 6.37 | 6.16 | 0 | 0 | 0 |
08/08/2017 |
6.10
|
7,700 | 6.10 | 6.10 | 6.10 | 7,700 | 0 | 0.1 |
07/08/2017 |
6.10
|
2,800 | 6.10 | 6.27 | 6.10 | 100 | 0 | 0.0 |
04/08/2017 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 100 | 0 | 0.0 |
03/08/2017 |
6.10
|
5,800 | 6.32 | 6.32 | 6.10 | 5,200 | 0 | 0.1 |
02/08/2017 |
6.32
|
1,800 | 6.97 | 7.63 | 6.32 | 0 | 100 | -0.0 |
01/08/2017 |
6.97
|
300 | 6.37 | 6.97 | 5.83 | 0 | 100 | -0.0 |
31/07/2017 |
6.37
|
700 | 7.08 | 7.79 | 6.37 | 100 | 0 | 0.0 |
28/07/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
27/07/2017 |
7.08
|
100 | 6.48 | 7.08 | 7.08 | 0 | 0 | 0 |
26/07/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
25/07/2017 |
6.48
|
3,900 | 6.48 | 7.08 | 6.05 | 3,300 | 0 | 0.0 |
24/07/2017 |
6.48
|
300 | 6.48 | 7.08 | 6.10 | 0 | 100 | -0.0 |
21/07/2017 |
6.48
|
200 | 6.54 | 6.54 | 6.10 | 0 | 100 | -0.0 |
20/07/2017 |
6.54
|
5,400 | 5.99 | 6.54 | 6.05 | 0 | 0 | 0 |
19/07/2017 |
5.99
|
10,100 | 6.16 | 6.43 | 5.99 | 6,000 | 0 | 0.1 |
18/07/2017 |
6.16
|
7,000 | 6.43 | 6.43 | 6.16 | 6,000 | 0 | 0.1 |
17/07/2017 |
6.43
|
3,100 | 6.43 | 7.03 | 6.43 | 0 | 0 | 0 |
14/07/2017 |
6.43
|
900 | 7.14 | 7.14 | 6.43 | 0 | 100 | -0.0 |
13/07/2017 |
7.14
|
200 | 6.54 | 7.14 | 5.88 | 0 | 100 | -0.0 |
12/07/2017 |
6.54
|
200 | 6.70 | 6.70 | 6.05 | 0 | 100 | -0.0 |
11/07/2017 |
6.70
|
100 | 6.16 | 6.70 | 6.70 | 0 | 0 | 0 |