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) |
0.34 | 6.59% | 29,000,000 | -87,640 | -0.5 |
5.02
6
5.50
|
2 tháng
(2024-07-22) |
-0.19 | -3.34% | 38,685,200 | 7,729 | 0.0 |
4.99
6
5.50
|
3 tháng
(2024-06-20) |
-0.63 | -10.24% | 53,629,900 | -116,549 | -0.5 |
4.99
6.21
5.50
|
6 tháng
(2024-03-22) |
-1.18 | -17.60% | 120,534,600 | 88,907 | 1.0 |
4.99
6.74
5.50
|
12 tháng
(2023-09-25) |
-1.14 | -17.19% | 371,450,100 | 17,432 | -0.5 |
4.99
7.74
5.50
|
24 tháng
(2022-09-29) |
-2.59 | -32% | 815,405,000 | -156,789 | -3.5 |
2.81
9.05
5.50
|
36 tháng
(2021-10-04) |
-7.08 | -56.27% | 1,054,060,400 | -107,589 | -10.2 |
2.81
20.46
5.50
|
60 tháng
(2019-10-15) |
1.35 | 32.53% | 1,105,672,920 | -4,303,408 | -103.5 |
2.81
20.46
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
4.96
|
73,070 | 5.08 | 5.08 | 4.96 | 25,160 | 0 | 0.4 |
23/11/2017 |
5.08
|
19,490 | 5.08 | 5.11 | 5.02 | 0 | 0 | 0 |
22/11/2017 |
5.08
|
26,240 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |
21/11/2017 |
5.11
|
61,210 | 5.11 | 5.14 | 4.99 | 14,840 | 0 | 0.3 |
20/11/2017 |
5.11
|
198,630 | 5.08 | 5.14 | 4.96 | 38,920 | 0 | 0.7 |
17/11/2017 |
5.08
|
24,060 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
16/11/2017 |
5.05
|
4,400 | 5.02 | 5.08 | 4.93 | 0 | 0 | 0 |
15/11/2017 |
5.02
|
11,690 | 5.08 | 5.14 | 4.99 | 0 | 0 | 0 |
14/11/2017 |
5.08
|
2,350 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 |
13/11/2017 |
4.96
|
112,400 | 5.14 | 5.14 | 4.82 | 0 | 0 | 0 |
10/11/2017 |
5.14
|
100,030 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0 |
09/11/2017 |
5.14
|
103,280 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
08/11/2017 |
5.23
|
100,730 | 5.20 | 5.25 | 5.14 | 0 | 0 | 0 |
07/11/2017 |
5.20
|
106,540 | 5.20 | 5.23 | 5.08 | 90,000 | 0 | 1.6 |
06/11/2017 |
5.20
|
14,310 | 5.25 | 5.28 | 5.17 | 0 | 0 | 0 |
03/11/2017 |
5.25
|
48,560 | 4.93 | 5.25 | 4.93 | 12,330 | 0 | 0.2 |
02/11/2017 |
4.93
|
6,730 | 4.90 | 4.93 | 4.79 | 0 | 0 | 0 |
01/11/2017 |
4.90
|
2,670 | 4.90 | 4.93 | 4.90 | 0 | 0 | 0 |
31/10/2017 |
4.90
|
10,960 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
30/10/2017 |
4.90
|
65,450 | 4.99 | 5.05 | 4.90 | 0 | 0 | 0 |
27/10/2017 |
4.99
|
27,720 | 5.08 | 5.09 | 4.87 | 0 | 0 | 0 |
26/10/2017 |
5.08
|
35,960 | 5.11 | 5.15 | 5.05 | 0 | 0 | 0 |
25/10/2017 |
5.11
|
39,250 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 |
24/10/2017 |
5.17
|
41,020 | 5.23 | 5.25 | 5.11 | 0 | 20 | -0.0 |
23/10/2017 |
5.23
|
217,740 | 5.25 | 5.34 | 5.02 | 0 | 0 | 0 |
20/10/2017 |
5.25
|
45,890 | 5.25 | 5.37 | 5.23 | 0 | 0 | 0 |
19/10/2017 |
5.25
|
45,410 | 5.25 | 5.28 | 5.11 | 0 | 0 | 0 |
18/10/2017 |
5.25
|
48,320 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
17/10/2017 |
5.31
|
64,310 | 5.39 | 5.39 | 5.25 | 20 | 0 | 0.0 |
16/10/2017 |
5.39
|
52,260 | 5.39 | 5.40 | 5.34 | 0 | 0 | 0 |
13/10/2017 |
5.39
|
90,880 | 5.40 | 5.43 | 5.36 | 0 | 0 | 0 |
12/10/2017 |
5.40
|
107,470 | 5.43 | 5.46 | 5.37 | 0 | 0 | 0 |
11/10/2017 |
5.43
|
124,800 | 5.46 | 5.52 | 5.43 | 0 | 0 | 0 |
10/10/2017 |
5.46
|
149,310 | 5.53 | 5.55 | 5.40 | 0 | 0 | 0 |
09/10/2017 |
5.53
|
141,260 | 5.52 | 5.58 | 5.49 | 0 | 0 | 0 |
06/10/2017 |
5.52
|
105,100 | 5.49 | 5.55 | 5.46 | 0 | 0 | 0 |
05/10/2017 |
5.49
|
112,380 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
04/10/2017 |
5.43
|
102,630 | 5.39 | 5.46 | 5.37 | 0 | 0 | 0 |
03/10/2017 |
5.39
|
122,690 | 5.31 | 5.40 | 5.24 | 0 | 0 | 0 |
02/10/2017 |
5.31
|
109,090 | 5.56 | 5.58 | 5.31 | 0 | 0 | 0 |
29/09/2017 |
5.56
|
191,910 | 5.55 | 5.60 | 5.49 | 0 | 0 | 0 |
28/09/2017 |
5.55
|
124,140 | 5.62 | 5.66 | 5.53 | 0 | 0 | 0 |
27/09/2017 |
5.62
|
130,720 | 5.60 | 5.62 | 5.49 | 0 | 0 | 0 |
26/09/2017 |
5.60
|
171,250 | 5.58 | 5.66 | 5.46 | 0 | 0 | 0 |
25/09/2017 |
5.58
|
173,910 | 5.53 | 5.66 | 5.49 | 0 | 0 | 0 |
22/09/2017 |
5.53
|
188,530 | 5.49 | 5.58 | 5.43 | 0 | 0 | 0 |
21/09/2017 |
5.49
|
168,340 | 5.59 | 5.62 | 5.47 | 0 | 0 | 0 |
20/09/2017 |
5.59
|
178,270 | 5.66 | 5.69 | 5.55 | 0 | 360 | -0.0 |
19/09/2017 |
5.66
|
140,570 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
18/09/2017 |
5.72
|
195,420 | 5.55 | 5.75 | 5.52 | 0 | 0 | 0 |
15/09/2017 |
5.55
|
103,200 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
14/09/2017 |
5.55
|
151,930 | 5.50 | 5.55 | 5.47 | 0 | 0 | 0 |
13/09/2017 |
5.50
|
244,930 | 5.40 | 5.50 | 5.34 | 0 | 0 | 0 |
12/09/2017 |
5.40
|
201,290 | 5.34 | 5.40 | 5.23 | 0 | 0 | 0 |
11/09/2017 |
5.34
|
140,070 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
08/09/2017 |
5.43
|
160,350 | 5.43 | 5.43 | 5.25 | 0 | 0 | 0 |
07/09/2017 |
5.43
|
303,450 | 5.33 | 5.43 | 5.17 | 0 | 0 | 0 |
06/09/2017 |
5.33
|
221,100 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 |
05/09/2017 |
5.46
|
331,550 | 5.15 | 5.49 | 5.20 | 0 | 0 | 0 |
01/09/2017 |
5.15
|
326,400 | 4.82 | 5.15 | 4.70 | 0 | 0 | 0 |
31/08/2017 |
4.82
|
540,540 | 4.67 | 4.82 | 4.66 | 0 | 0 | 0 |
30/08/2017 |
4.67
|
66,470 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
29/08/2017 |
4.73
|
200,860 | 4.70 | 4.73 | 4.60 | 0 | 0 | 0 |
28/08/2017 |
4.70
|
159,220 | 4.67 | 4.73 | 4.61 | 0 | 0 | 0 |
25/08/2017 |
4.67
|
53,920 | 4.67 | 4.73 | 4.58 | 0 | 0 | 0 |
24/08/2017 |
4.67
|
45,270 | 4.66 | 4.67 | 4.55 | 0 | 0 | 0 |
23/08/2017 |
4.66
|
59,110 | 4.64 | 4.67 | 4.61 | 0 | 0 | 0 |
22/08/2017 |
4.64
|
52,600 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
21/08/2017 |
4.64
|
210,820 | 4.52 | 4.67 | 4.50 | 0 | 0 | 0 |
18/08/2017 |
4.52
|
33,300 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
17/08/2017 |
4.52
|
165,200 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
16/08/2017 |
4.55
|
111,600 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
15/08/2017 |
4.55
|
113,600 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
14/08/2017 |
4.55
|
133,400 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
11/08/2017 |
4.58
|
269,580 | 4.58 | 4.67 | 4.47 | 0 | 0 | 0 |
10/08/2017 |
4.58
|
67,230 | 4.58 | 4.60 | 4.52 | 0 | 0 | 0 |
09/08/2017 |
4.58
|
78,190 | 4.58 | 4.61 | 4.52 | 0 | 0 | 0 |
08/08/2017 |
4.58
|
116,440 | 4.64 | 4.67 | 4.55 | 0 | 0 | 0 |
07/08/2017 |
4.64
|
136,710 | 4.77 | 4.79 | 4.64 | 0 | 0 | 0 |
04/08/2017 |
4.77
|
156,120 | 4.76 | 4.89 | 4.73 | 0 | 0 | 0 |
03/08/2017 |
4.76
|
205,020 | 4.76 | 4.79 | 4.73 | 0 | 0 | 0 |
02/08/2017 |
4.76
|
115,820 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
01/08/2017 |
4.80
|
187,260 | 4.77 | 4.90 | 4.77 | 0 | 0 | 0 |
31/07/2017 |
4.77
|
159,740 | 4.76 | 4.77 | 4.61 | 0 | 0 | 0 |
28/07/2017 |
4.76
|
70,250 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
27/07/2017 |
4.82
|
124,780 | 4.82 | 4.87 | 4.67 | 0 | 0 | 0 |
26/07/2017 |
4.82
|
139,690 | 4.79 | 4.87 | 4.67 | 0 | 0 | 0 |
25/07/2017 |
4.79
|
77,200 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
24/07/2017 |
4.86
|
130,450 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 |
21/07/2017 |
4.86
|
65,060 | 4.90 | 4.92 | 4.70 | 0 | 0 | 0 |
20/07/2017 |
4.90
|
124,950 | 4.90 | 4.95 | 4.79 | 0 | 0 | 0 |
19/07/2017 |
4.90
|
153,530 | 4.87 | 4.93 | 4.79 | 0 | 6,000 | -0.1 |
18/07/2017 |
4.87
|
129,150 | 4.90 | 4.92 | 4.79 | 0 | 0 | 0 |
17/07/2017 |
4.90
|
243,970 | 4.92 | 4.93 | 4.82 | 0 | 0 | 0 |
14/07/2017 |
4.92
|
183,620 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
13/07/2017 |
5.08
|
235,920 | 5.08 | 5.11 | 4.95 | 0 | 0 | 0 |
12/07/2017 |
5.08
|
344,820 | 5.05 | 5.11 | 4.90 | 0 | 0 | 0 |
11/07/2017 |
5.05
|
115,030 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
10/07/2017 |
5.11
|
143,180 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 |
07/07/2017 |
5.17
|
56,910 | 5.20 | 5.25 | 5.11 | 0 | 0 | 0 |