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) |
-0.10 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
4.80
|
18,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
22/11/2017 |
4.70
|
11,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/11/2017 |
4.70
|
50,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/11/2017 |
4.80
|
8,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/11/2017 |
4.80
|
41,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/11/2017 |
5
|
12,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
15/11/2017 |
4.80
|
78,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/11/2017 |
4.70
|
24,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/11/2017 |
4.70
|
22,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
10/11/2017 |
4.70
|
41,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
09/11/2017 |
4.90
|
1,100 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
08/11/2017 |
4.70
|
131,100 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
07/11/2017 |
5.20
|
28,000 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
06/11/2017 |
4.70
|
53,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
03/11/2017 |
4.70
|
59,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/11/2017 |
4.70
|
84,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
01/11/2017 |
4.70
|
70,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
31/10/2017 |
4.80
|
55,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
30/10/2017 |
4.80
|
75,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
27/10/2017 |
4.90
|
66,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/10/2017 |
4.80
|
71,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
25/10/2017 |
4.90
|
46,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/10/2017 |
4.90
|
57,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
23/10/2017 |
5.10
|
79,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
20/10/2017 |
4.90
|
113,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
19/10/2017 |
4.90
|
42,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
18/10/2017 |
5.10
|
174,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/10/2017 |
5.20
|
221,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
16/10/2017 |
5.30
|
142,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
13/10/2017 |
5.50
|
609,900 | 5.10 | 5.70 | 5.30 | 0 | 0 | 0 |
12/10/2017 |
5.10
|
292,500 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
11/10/2017 |
4.50
|
34,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
10/10/2017 |
4.50
|
15,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/10/2017 |
4.50
|
57,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
06/10/2017 |
4.60
|
7,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/10/2017 |
4.60
|
40,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/10/2017 |
4.60
|
22,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
03/10/2017 |
4.60
|
19,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
02/10/2017 |
4.70
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
29/09/2017 |
4.80
|
18,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/09/2017 |
4.80
|
31,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
27/09/2017 |
4.80
|
30,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
26/09/2017 |
4.90
|
38,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
25/09/2017 |
4.80
|
14,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
22/09/2017 |
4.90
|
46,000 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
21/09/2017 |
4.70
|
32,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
20/09/2017 |
4.70
|
2,510 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/09/2017 |
4.70
|
49,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/09/2017 |
4.70
|
34,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
15/09/2017 |
4.70
|
41,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/09/2017 |
4.70
|
32,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
13/09/2017 |
4.70
|
35,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/09/2017 |
4.70
|
14,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
11/09/2017 |
4.70
|
47,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
08/09/2017 |
4.80
|
73,230 | 4.60 | 5.10 | 4.70 | 0 | 0 | 0 |
07/09/2017 |
4.60
|
53,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
06/09/2017 |
4.70
|
40,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/09/2017 |
4.80
|
13,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
01/09/2017 |
4.80
|
14,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
31/08/2017 |
4.80
|
48,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
30/08/2017 |
4.90
|
51,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
29/08/2017 |
4.90
|
14,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
28/08/2017 |
5.10
|
55,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
25/08/2017 |
5.20
|
6,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
24/08/2017 |
5.30
|
46,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
23/08/2017 |
5.40
|
11,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/08/2017 |
5.30
|
12,200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
21/08/2017 |
5.10
|
25,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
18/08/2017 |
5.40
|
38,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
17/08/2017 |
5.30
|
3,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
16/08/2017 |
5.40
|
114,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/08/2017 |
5.30
|
31,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
14/08/2017 |
5.50
|
23,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
11/08/2017 |
5.30
|
172,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
10/08/2017 |
5.60
|
154,100 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
09/08/2017 |
5.60
|
132,600 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
08/08/2017 |
5.80
|
101,900 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
07/08/2017 |
5.50
|
34,100 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
04/08/2017 |
5.30
|
84,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
03/08/2017 |
5.50
|
108,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
02/08/2017 |
5.50
|
199,400 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
01/08/2017 |
5.70
|
36,400 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
31/07/2017 |
5.50
|
110,800 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
28/07/2017 |
5.50
|
129,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
27/07/2017 |
6
|
141,700 | 6.50 | 6.50 | 5.30 | 0 | 0 | 0 |
26/07/2017 |
6.50
|
158,900 | 6.70 | 7.40 | 5.90 | 0 | 0 | 0 |
25/07/2017 |
6.70
|
251,400 | 6.50 | 7.40 | 6.10 | 0 | 0 | 0 |
24/07/2017 |
6.50
|
560,630 | 5.70 | 6.50 | 6.20 | 0 | 0 | 0 |
21/07/2017 |
5.70
|
198,900 | 5.10 | 5.70 | 5.20 | 0 | 0 | 0 |
20/07/2017 |
5.10
|
36,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
19/07/2017 |
5.10
|
62,400 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
18/07/2017 |
5.10
|
6,200 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
17/07/2017 |
4.80
|
25,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
14/07/2017 |
5.20
|
49,100 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
13/07/2017 |
5.30
|
21,000 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
12/07/2017 |
5.20
|
82,400 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
11/07/2017 |
5
|
107,200 | 4.50 | 5.20 | 4.70 | 0 | 0 | 0 |
10/07/2017 |
4.50
|
10,500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
07/07/2017 |
4.50
|
11,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/07/2017 |
4.50
|
1,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |