Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
7.04
|
37,571 | 7.77 | 7.77 | 7.04 | 0 | 0 | 0 |
10/07/2017 |
7.77
|
27,800 | 7.83 | 7.83 | 7.63 | 0 | 300 | -0.0 |
07/07/2017 |
7.83
|
30,270 | 7.70 | 7.83 | 7.63 | 0 | 0 | 0 |
06/07/2017 |
7.70
|
41,300 | 7.90 | 7.96 | 7.43 | 0 | 0 | 0 |
05/07/2017 |
7.90
|
45,405 | 7.57 | 7.90 | 7.37 | 0 | 0 | 0 |
04/07/2017 |
7.57
|
29,100 | 7.63 | 7.96 | 7.43 | 0 | 0 | 0 |
03/07/2017 |
7.63
|
44,614 | 7.23 | 7.90 | 7.23 | 0 | 0 | 0 |
30/06/2017 |
7.23
|
88,500 | 6.64 | 7.23 | 6.24 | 0 | 0 | 0 |
29/06/2017 |
6.64
|
59,200 | 6.57 | 6.77 | 6.57 | 0 | 0 | 0 |
28/06/2017 |
6.57
|
16,000 | 6.57 | 6.57 | 6.44 | 0 | 0 | 0 |
27/06/2017 |
6.57
|
28,700 | 6.50 | 6.64 | 6.37 | 0 | 0 | 0 |
26/06/2017 |
6.50
|
22,100 | 6.31 | 6.64 | 6.37 | 0 | 0 | 0 |
23/06/2017 |
6.31
|
25,300 | 6.37 | 6.50 | 6.24 | 0 | 0 | 0 |
22/06/2017 |
6.37
|
16,510 | 6.11 | 6.37 | 6.17 | 0 | 0 | 0 |
21/06/2017 |
6.11
|
11,100 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 |
20/06/2017 |
5.97
|
42,154 | 6.37 | 6.37 | 5.97 | 0 | 54 | -0.0 |
19/06/2017 |
6.37
|
20,830 | 6.24 | 6.37 | 6.24 | 0 | 0 | 0 |
16/06/2017 |
6.24
|
24,500 | 5.77 | 6.24 | 5.77 | 0 | 0 | 0 |
15/06/2017 |
5.77
|
21,900 | 5.71 | 5.84 | 5.71 | 0 | 0 | 0 |
14/06/2017 |
5.71
|
60,440 | 5.58 | 5.84 | 5.58 | 0 | 0 | 0 |
13/06/2017 |
5.58
|
29,500 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
12/06/2017 |
5.44
|
24,500 | 5.58 | 5.64 | 5.44 | 0 | 0 | 0 |
09/06/2017 |
5.58
|
32,800 | 5.64 | 5.77 | 5.51 | 0 | 0 | 0 |
08/06/2017 |
5.64
|
26,966 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
07/06/2017 |
5.51
|
23,550 | 5.64 | 5.77 | 5.51 | 0 | 0 | 0 |
06/06/2017 |
5.64
|
60,474 | 5.51 | 5.91 | 5.51 | 0 | 0 | 0 |
05/06/2017 |
5.51
|
26,600 | 5.51 | 5.58 | 5.44 | 0 | 0 | 0 |
02/06/2017 |
5.51
|
70,800 | 5.31 | 5.58 | 5.18 | 0 | 0 | 0 |
01/06/2017 |
5.31
|
56,100 | 5.31 | 5.58 | 5.31 | 0 | 0 | 0 |
31/05/2017 |
5.31
|
57,500 | 4.98 | 5.38 | 4.91 | 0 | 0 | 0 |
30/05/2017 |
4.98
|
12,700 | 4.98 | 5.04 | 4.91 | 0 | 0 | 0 |
29/05/2017 |
4.98
|
23,920 | 5.24 | 5.31 | 4.98 | 0 | 0 | 0 |
26/05/2017 |
5.24
|
50,500 | 5.18 | 5.44 | 4.85 | 0 | 0 | 0 |
25/05/2017 |
5.18
|
51,800 | 4.71 | 5.18 | 4.78 | 0 | 0 | 0 |
24/05/2017 |
4.71
|
29,000 | 4.71 | 4.98 | 4.65 | 0 | 0 | 0 |
23/05/2017 |
4.71
|
16,629 | 4.78 | 4.98 | 4.71 | 0 | 0 | 0 |
22/05/2017 |
4.78
|
33,300 | 4.85 | 4.98 | 4.78 | 0 | 0 | 0 |
19/05/2017 |
4.85
|
16,700 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
18/05/2017 |
4.91
|
10,100 | 4.85 | 4.91 | 4.65 | 0 | 0 | 0 |
17/05/2017 |
4.85
|
1,327 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/05/2017 |
4.85
|
7,100 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
15/05/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
12/05/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
11/05/2017 |
4.91
|
1,200 | 4.58 | 4.91 | 4.51 | 0 | 0 | 0 |
10/05/2017 |
4.58
|
100 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
09/05/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
08/05/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
05/05/2017 |
4.91
|
50 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
04/05/2017 |
4.91
|
200 | 4.58 | 4.91 | 4.51 | 0 | 0 | 0 |
03/05/2017 |
4.58
|
1,100 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
28/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
26/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
25/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
24/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
21/04/2017 |
4.91
|
2,004 | 4.91 | 4.98 | 4.51 | 0 | 0 | 0 |
20/04/2017 |
4.91
|
28,640 | 4.98 | 4.98 | 4.58 | 0 | 0 | 0 |
19/04/2017 |
4.98
|
1,000 | 4.91 | 4.98 | 4.98 | 0 | 0 | 0 |
18/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
17/04/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
14/04/2017 |
4.91
|
200 | 4.51 | 4.91 | 4.12 | 0 | 0 | 0 |
13/04/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
12/04/2017 |
4.51
|
2,100 | 4.58 | 4.65 | 4.51 | 0 | 0 | 0 |
11/04/2017 |
4.58
|
100 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 |
10/04/2017 |
4.85
|
1,010 | 4.91 | 4.91 | 4.51 | 0 | 0 | 0 |
07/04/2017 |
4.91
|
50 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
05/04/2017 |
4.91
|
3,800 | 4.58 | 4.91 | 4.51 | 0 | 0 | 0 |
04/04/2017 |
4.58
|
650 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
03/04/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
31/03/2017 |
4.78
|
5,331 | 4.98 | 4.98 | 4.51 | 0 | 0 | 0 |
30/03/2017 |
4.98
|
25,012 | 4.58 | 4.98 | 4.18 | 0 | 0 | 0 |
29/03/2017 |
4.58
|
2,100 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
28/03/2017 |
4.65
|
19,400 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
27/03/2017 |
4.71
|
100 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
24/03/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
23/03/2017 |
4.85
|
6,700 | 5.04 | 5.04 | 4.65 | 0 | 0 | 0 |
22/03/2017 |
5.04
|
61 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
21/03/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/03/2017 |
5.04
|
5,000 | 4.78 | 5.04 | 4.85 | 0 | 0 | 0 |
17/03/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/03/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/03/2017 |
4.78
|
691 | 5.04 | 5.04 | 4.78 | 0 | 0 | 0 |
14/03/2017 |
5.04
|
20 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
13/03/2017 |
5.04
|
400 | 4.91 | 5.04 | 4.91 | 0 | 0 | 0 |
10/03/2017 |
4.91
|
200 | 4.78 | 4.91 | 4.91 | 0 | 0 | 0 |
09/03/2017 |
4.78
|
31,300 | 4.78 | 4.85 | 4.78 | 0 | 0 | 0 |
08/03/2017 |
4.78
|
35,300 | 5.31 | 5.31 | 4.78 | 0 | 0 | 0 |
07/03/2017 |
5.31
|
2,400 | 5.31 | 5.44 | 4.85 | 0 | 0 | 0 |
06/03/2017 |
5.31
|
6,158 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
03/03/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
02/03/2017 |
5.24
|
3,200 | 5.38 | 5.64 | 5.24 | 0 | 0 | 0 |
01/03/2017 |
5.38
|
1,000 | 5.24 | 5.38 | 5.24 | 0 | 0 | 0 |
28/02/2017 |
5.24
|
1,100 | 4.98 | 5.24 | 5.18 | 0 | 0 | 0 |
27/02/2017 |
4.98
|
2,900 | 4.91 | 5.04 | 4.98 | 0 | 0 | 0 |
24/02/2017 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
23/02/2017 |
4.91
|
2,310 | 5.24 | 5.31 | 4.91 | 0 | 0 | 0 |
22/02/2017 |
5.24
|
900 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
21/02/2017 |
5.24
|
2,123 | 5.24 | 5.24 | 5.24 | 2,000 | 0 | 0.0 |
20/02/2017 |
5.24
|
2,350 | 5.18 | 5.31 | 4.98 | 0 | 0 | 0 |
17/02/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |