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) |
-0.70 | -4.73% | 3,762,700 | -400,100 | -5.9 |
14
15
14.10
|
2 tháng
(2024-07-22) |
-0.90 | -6% | 8,339,300 | -747,600 | -11.0 |
14
15.30
14.10
|
3 tháng
(2024-06-20) |
-2.80 | -16.57% | 27,738,500 | -771,400 | -11.1 |
14
17.30
14.10
|
6 tháng
(2024-03-22) |
-1.30 | -8.44% | 58,705,800 | -610,300 | -8.2 |
14
17.50
14.10
|
12 tháng
(2023-09-25) |
-0.45 | -3.08% | 92,636,900 | -2,040,800 | -28.0 |
12.59
17.50
14.10
|
24 tháng
(2022-09-29) |
1.20 | 9.29% | 216,722,570 | -205,400 | 5.9 |
9.17
17.50
14.10
|
36 tháng
(2021-10-04) |
1.88 | 15.41% | 502,893,496 | 3,488,300 | 79.0 |
9.17
17.50
14.10
|
60 tháng
(2019-10-15) |
6.36 | 82.20% | 743,453,003 | 4,632,800 | 97.3 |
6.99
17.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
5.55
|
25,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/11/2017 |
5.55
|
6,600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/11/2017 |
5.55
|
3,800 | 5.55 | 5.55 | 5.55 | 200 | 0 | 0.0 |
21/11/2017 |
5.55
|
4,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
20/11/2017 |
5.55
|
2,700 | 5.34 | 5.55 | 5.48 | 0 | 0 | 0 |
17/11/2017 |
5.34
|
11,200 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
16/11/2017 |
5.48
|
5,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
15/11/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
14/11/2017 |
5.48
|
1,400 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
13/11/2017 |
5.48
|
3,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
10/11/2017 |
5.48
|
25,500 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 |
09/11/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
08/11/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
07/11/2017 |
5.68
|
5,500 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
06/11/2017 |
5.68
|
1,600 | 5.48 | 5.82 | 5.68 | 0 | 0 | 0 |
03/11/2017 |
5.48
|
6,300 | 5.62 | 5.68 | 5.48 | 0 | 0 | 0 |
02/11/2017 |
5.62
|
11,200 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 |
01/11/2017 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
31/10/2017 |
5.62
|
3,000 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
30/10/2017 |
5.75
|
2,100 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 |
27/10/2017 |
5.55
|
4,200 | 5.48 | 5.55 | 5.55 | 0 | 0 | 0 |
26/10/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
25/10/2017 |
5.48
|
600 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
24/10/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
23/10/2017 |
5.48
|
100 | 5.82 | 5.82 | 5.48 | 0 | 0 | 0 |
20/10/2017 |
5.82
|
1,000 | 5.62 | 5.82 | 5.82 | 0 | 0 | 0 |
19/10/2017 |
5.62
|
10,000 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
18/10/2017 |
5.68
|
4,200 | 5.62 | 5.75 | 5.62 | 0 | 0 | 0 |
17/10/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
16/10/2017 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
13/10/2017 |
5.62
|
20 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
12/10/2017 |
5.62
|
10,700 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 |
11/10/2017 |
5.55
|
6,100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/10/2017 |
5.55
|
2,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
09/10/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/10/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
05/10/2017 |
5.55
|
15,000 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
04/10/2017 |
5.75
|
42,200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
03/10/2017 |
5.75
|
3,000 | 6.44 | 6.44 | 5.75 | 0 | 0 | 0 |
02/10/2017 |
6.44
|
0 | 5.55 | 6.44 | 6.44 | 0 | 0 | 0 |
29/09/2017 |
5.55
|
32,317 | 6.09 | 6.51 | 5.55 | 0 | 0 | 0 |
28/09/2017 |
6.09
|
24,200 | 6.16 | 6.16 | 5.48 | 0 | 0 | 0 |
27/09/2017 |
6.16
|
180 | 5.75 | 6.16 | 6.16 | 0 | 0 | 0 |
26/09/2017 |
5.75
|
5,000 | 5.75 | 5.82 | 5.75 | 0 | 0 | 0 |
25/09/2017 |
5.75
|
1,500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
22/09/2017 |
5.75
|
4,800 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
21/09/2017 |
5.75
|
11,300 | 5.48 | 5.82 | 5.48 | 0 | 0 | 0 |
20/09/2017 |
5.48
|
2,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
19/09/2017 |
5.48
|
4,118 | 5.62 | 6.09 | 5.48 | 0 | 0 | 0 |
18/09/2017 |
5.62
|
1,100 | 5.48 | 5.62 | 5.62 | 0 | 0 | 0 |
15/09/2017 |
5.48
|
4,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
14/09/2017 |
5.48
|
200 | 5.48 | 6.03 | 5.48 | 0 | 0 | 0 |
13/09/2017 |
5.48
|
4,900 | 5.48 | 5.68 | 5.48 | 0 | 0 | 0 |
12/09/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
11/09/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
08/09/2017 |
5.48
|
5,000 | 6.03 | 6.03 | 5.48 | 0 | 0 | 0 |
07/09/2017 |
6.03
|
4,317 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |
06/09/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
05/09/2017 |
6.09
|
0 | 6.16 | 6.09 | 6.09 | 0 | 0 | 0 |
01/09/2017 |
6.16
|
31,700 | 5.68 | 6.16 | 5.82 | 0 | 0 | 0 |
31/08/2017 |
5.68
|
14,700 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
30/08/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
29/08/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/08/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/08/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/08/2017 |
5.75
|
2,300 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
23/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
22/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
21/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
18/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
17/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
16/08/2017 |
5.68
|
200 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 |
15/08/2017 |
6.03
|
5,080 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
14/08/2017 |
6.03
|
100 | 5.34 | 6.03 | 6.03 | 0 | 0 | 0 |
11/08/2017 |
5.34
|
0 | 4.79 | 5.34 | 5.34 | 0 | 0 | 0 |
10/08/2017 |
4.79
|
13,100 | 5.62 | 6.09 | 4.79 | 0 | 0 | 0 |
09/08/2017 |
5.62
|
18,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
08/08/2017 |
5.62
|
4,000 | 5.07 | 5.62 | 5.62 | 0 | 0 | 0 |
07/08/2017 |
5.07
|
7,120 | 6.09 | 6.09 | 5.07 | 0 | 0 | 0 |
04/08/2017 |
6.09
|
3,200 | 5.48 | 6.09 | 5.62 | 0 | 0 | 0 |
03/08/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
02/08/2017 |
5.48
|
2,000 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
01/08/2017 |
5.62
|
1,800 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
31/07/2017 |
5.68
|
400 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 |
28/07/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
27/07/2017 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
26/07/2017 |
5.62
|
6,000 | 5.48 | 5.62 | 5.62 | 0 | 0 | 0 |
25/07/2017 |
5.48
|
2,867 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
24/07/2017 |
5.62
|
1,000 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 |
21/07/2017 |
5.82
|
3,000 | 5.62 | 5.82 | 5.62 | 0 | 0 | 0 |
20/07/2017 |
5.62
|
954 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
19/07/2017 |
5.62
|
1,500 | 6.30 | 6.30 | 5.62 | 0 | 0 | 0 |
18/07/2017 |
6.30
|
3,000 | 6.16 | 6.30 | 6.30 | 0 | 0 | 0 |
17/07/2017 |
6.16
|
2,300 | 5.75 | 6.16 | 6.16 | 0 | 0 | 0 |
14/07/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
13/07/2017 |
5.75
|
3,100 | 5.68 | 6.30 | 5.75 | 0 | 0 | 0 |
12/07/2017 |
5.68
|
3,000 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
11/07/2017 |
5.75
|
2,000 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 |
10/07/2017 |
5.55
|
8,500 | 5.68 | 6.37 | 5.55 | 0 | 0 | 0 |
07/07/2017 |
5.68
|
100 | 6.37 | 6.37 | 5.68 | 0 | 0 | 0 |