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) |
-1.50 | -14.15% | 758,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,061,800 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-20) |
2.30 | 33.82% | 5,601,300 | 0 | 0 |
6.80
16.30
9.10
|
6 tháng
(2024-03-22) |
3.20 | 54.24% | 6,121,100 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,266,945 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-29) |
3.40 | 59.65% | 8,270,266 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-04) |
3.40 | 59.65% | 16,509,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-15) |
5.30 | 139.47% | 17,969,214 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
4.06
|
100 | 3.68 | 4.06 | 4.06 | 0 | 0 | 0 |
24/11/2017 |
3.68
|
400 | 4.06 | 4.06 | 3.68 | 0 | 0 | 0 |
23/11/2017 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
22/11/2017 |
4.06
|
200 | 4.16 | 4.16 | 3.77 | 0 | 0 | 0 |
21/11/2017 |
4.16
|
1,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
20/11/2017 |
4.16
|
7,100 | 3.97 | 4.16 | 3.58 | 0 | 0 | 0 |
17/11/2017 |
3.97
|
18,000 | 4.64 | 4.64 | 3.97 | 0 | 0 | 0 |
16/11/2017 |
4.64
|
400 | 4.45 | 4.74 | 4.64 | 0 | 0 | 0 |
15/11/2017 |
4.45
|
200 | 4.35 | 4.45 | 4.35 | 0 | 0 | 0 |
14/11/2017 |
4.35
|
51,300 | 4.16 | 4.35 | 3.58 | 0 | 0 | 0 |
13/11/2017 |
4.16
|
10,900 | 4.84 | 4.84 | 4.16 | 0 | 0 | 0 |
10/11/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/11/2017 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/11/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
07/11/2017 |
4.84
|
100 | 4.55 | 4.84 | 4.84 | 0 | 0 | 0 |
06/11/2017 |
4.55
|
23,600 | 3.97 | 4.55 | 3.48 | 0 | 0 | 0 |
03/11/2017 |
3.97
|
11,200 | 4.55 | 4.55 | 3.87 | 0 | 0 | 0 |
02/11/2017 |
4.55
|
100 | 4.06 | 4.55 | 4.55 | 0 | 0 | 0 |
01/11/2017 |
4.06
|
13,700 | 4.74 | 5.13 | 4.06 | 0 | 0 | 0 |
31/10/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/10/2017 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/10/2017 |
4.74
|
45,100 | 5.03 | 5.03 | 4.35 | 0 | 0 | 0 |
26/10/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
25/10/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
24/10/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
23/10/2017 |
5.03
|
200 | 4.93 | 5.03 | 5.03 | 0 | 0 | 0 |
20/10/2017 |
4.93
|
600 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
19/10/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
18/10/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
17/10/2017 |
5.03
|
100 | 4.93 | 5.03 | 5.03 | 0 | 0 | 0 |
16/10/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
13/10/2017 |
4.93
|
300 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
12/10/2017 |
4.84
|
1,300 | 4.64 | 4.84 | 4.45 | 0 | 0 | 0 |
11/10/2017 |
4.64
|
16,400 | 4.45 | 5.03 | 4.64 | 0 | 0 | 0 |
10/10/2017 |
4.45
|
85,100 | 5.22 | 5.22 | 4.45 | 0 | 0 | 0 |
09/10/2017 |
5.22
|
1,000 | 5.13 | 5.22 | 5.22 | 0 | 0 | 0 |
06/10/2017 |
5.13
|
5,400 | 5.22 | 5.32 | 4.84 | 0 | 0 | 0 |
05/10/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
04/10/2017 |
5.22
|
100 | 5.13 | 5.22 | 5.22 | 0 | 0 | 0 |
03/10/2017 |
5.13
|
2,500 | 4.84 | 5.13 | 4.84 | 0 | 0 | 0 |
02/10/2017 |
4.84
|
3,100 | 5.22 | 5.22 | 4.84 | 0 | 0 | 0 |
29/09/2017 |
5.22
|
1,800 | 5.32 | 5.32 | 4.64 | 0 | 0 | 0 |
28/09/2017 |
5.32
|
700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/09/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
26/09/2017 |
5.32
|
0 | 4.64 | 5.32 | 5.32 | 0 | 0 | 0 |
25/09/2017 |
4.64
|
6,700 | 5.32 | 5.42 | 4.64 | 0 | 0 | 0 |
22/09/2017 |
5.32
|
24,200 | 4.84 | 5.32 | 4.55 | 0 | 0 | 0 |
21/09/2017 |
4.84
|
2,200 | 4.93 | 5.13 | 4.84 | 0 | 0 | 0 |
20/09/2017 |
4.93
|
4,200 | 5.61 | 5.61 | 4.84 | 0 | 0 | 0 |
19/09/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
18/09/2017 |
5.61
|
100 | 5.22 | 5.61 | 5.61 | 0 | 0 | 0 |
15/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
13/09/2017 |
5.22
|
2,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
12/09/2017 |
5.22
|
100 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 |
11/09/2017 |
5.61
|
100 | 5.42 | 5.61 | 5.61 | 0 | 0 | 0 |
08/09/2017 |
5.42
|
1,500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
07/09/2017 |
5.42
|
1,800 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 |
06/09/2017 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/09/2017 |
5.51
|
1,900 | 5.22 | 5.51 | 5.13 | 0 | 0 | 0 |
01/09/2017 |
5.22
|
1,000 | 5.51 | 5.51 | 5.22 | 0 | 0 | 0 |
31/08/2017 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/08/2017 |
5.51
|
2,600 | 5.03 | 5.51 | 4.93 | 0 | 0 | 0 |
29/08/2017 |
5.03
|
500 | 5.71 | 5.80 | 5.03 | 0 | 0 | 0 |
28/08/2017 |
5.71
|
3,300 | 5.61 | 5.71 | 4.93 | 0 | 0 | 0 |
25/08/2017 |
5.61
|
3,000 | 5.61 | 5.61 | 5.03 | 0 | 0 | 0 |
24/08/2017 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/08/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
22/08/2017 |
5.61
|
100 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 |
21/08/2017 |
5.71
|
200 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
18/08/2017 |
5.80
|
100 | 5.61 | 5.80 | 5.80 | 0 | 0 | 0 |
17/08/2017 |
5.61
|
1,100 | 6.09 | 6.09 | 5.61 | 0 | 0 | 0 |
16/08/2017 |
6.09
|
2,800 | 5.61 | 6.09 | 5.03 | 0 | 0 | 0 |
15/08/2017 |
5.61
|
4,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
14/08/2017 |
5.61
|
400 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
11/08/2017 |
5.61
|
800 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
10/08/2017 |
5.80
|
1,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
09/08/2017 |
5.90
|
800 | 5.80 | 6.00 | 5.90 | 0 | 0 | 0 |
08/08/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/08/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
04/08/2017 |
5.80
|
1,400 | 5.80 | 6.00 | 5.80 | 0 | 0 | 0 |
03/08/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
02/08/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/08/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/07/2017 |
5.80
|
2,200 | 6.00 | 6.00 | 5.42 | 0 | 0 | 0 |
28/07/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
27/07/2017 |
6.00
|
100 | 5.61 | 6.00 | 6.00 | 0 | 0 | 0 |
26/07/2017 |
5.61
|
100 | 5.32 | 5.61 | 5.61 | 0 | 0 | 0 |
25/07/2017 |
5.32
|
2,100 | 5.71 | 5.71 | 5.32 | 0 | 0 | 0 |
24/07/2017 |
5.71
|
200 | 5.51 | 5.71 | 5.71 | 0 | 0 | 0 |
21/07/2017 |
5.51
|
3,300 | 5.32 | 5.51 | 5.51 | 0 | 0 | 0 |
20/07/2017 |
5.32
|
2,000 | 5.90 | 5.90 | 5.32 | 0 | 0 | 0 |
19/07/2017 |
5.90
|
400 | 5.71 | 5.90 | 5.42 | 0 | 0 | 0 |
18/07/2017 |
5.71
|
100 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
17/07/2017 |
5.80
|
28,000 | 6.09 | 6.09 | 5.22 | 0 | 0 | 0 |
14/07/2017 |
6.09
|
1,100 | 5.61 | 6.19 | 6.09 | 0 | 0 | 0 |
13/07/2017 |
5.61
|
13,500 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
12/07/2017 |
5.80
|
8,000 | 6.09 | 6.09 | 5.80 | 0 | 0 | 0 |
11/07/2017 |
6.09
|
3,200 | 6.00 | 6.29 | 6.09 | 0 | 900 | -0.0 |
10/07/2017 |
6.00
|
1,400 | 5.90 | 6.97 | 6.00 | 0 | 0 | 0 |