| 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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2017 |
5.10
|
19,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/07/2017 |
5.10
|
18,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2017 |
5
|
16,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/07/2017 |
5
|
23,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/07/2017 |
5.10
|
5,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/07/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/07/2017 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2017 |
5.50
|
33,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 29/06/2017 |
4.90
|
8,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/06/2017 |
4.90
|
15,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/06/2017 |
5
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/06/2017 |
4.90
|
4,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2017 |
5
|
7,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/06/2017 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/06/2017 |
5
|
6,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/06/2017 |
5.10
|
8,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/06/2017 |
5.10
|
12,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2017 |
5
|
14,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/06/2017 |
5
|
23,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/06/2017 |
5
|
3,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/06/2017 |
5
|
10,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/06/2017 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/06/2017 |
5.10
|
19,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2017 |
5.10
|
13,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/06/2017 |
5.10
|
30,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/06/2017 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/06/2017 |
5.10
|
13,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/06/2017 |
5.10
|
8,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/06/2017 |
5.20
|
37,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/05/2017 |
5.10
|
33,000 | 5 | 5.10 | 5 | 0 | 3,000 | -0.0 |
| 30/05/2017 |
5
|
23,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/05/2017 |
5
|
2,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/05/2017 |
5.10
|
40,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2017 |
5
|
14,900 | 5 | 5 | 5 | 0 | 2,000 | -0.0 |
| 24/05/2017 |
5.10
|
9,600 | 5 | 5.10 | 5 | 0 | 2,000 | -0.0 |
| 23/05/2017 |
5.10
|
11,400 | 5 | 5.20 | 5 | 0 | 2,000 | -0.0 |
| 22/05/2017 |
5.10
|
49,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2017 |
5.10
|
17,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/05/2017 |
5.20
|
7,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/05/2017 |
5.30
|
15,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/05/2017 |
5.20
|
2,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/05/2017 |
5.20
|
3,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/05/2017 |
5.20
|
26,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/05/2017 |
5.10
|
6,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/05/2017 |
5.20
|
18,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/05/2017 |
5.10
|
5,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/05/2017 |
5.20
|
23,354 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2017 |
5.10
|
30,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/05/2017 |
5.10
|
108,610 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/05/2017 |
5.30
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/04/2017 |
5.20
|
32,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/04/2017 |
5.40
|
18,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/04/2017 |
5.10
|
5,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/04/2017 |
5.30
|
27,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/04/2017 |
5.20
|
14,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/04/2017 |
5.20
|
15,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/04/2017 |
5
|
50,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/04/2017 |
5
|
36,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2017 |
5.10
|
29,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2017 |
5.20
|
17,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/04/2017 |
5.20
|
6,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/04/2017 |
5.20
|
7,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/04/2017 |
5.10
|
114,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/04/2017 |
5.20
|
12,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/04/2017 |
5.40
|
24,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/04/2017 |
5.50
|
21,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/04/2017 |
5.40
|
171,900 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/04/2017 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/03/2017 |
5.90
|
16,100 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 30/03/2017 |
5.60
|
6,010 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/03/2017 |
5.70
|
90,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/03/2017 |
5.60
|
29,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/03/2017 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/03/2017 |
5.70
|
37,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/03/2017 |
5.70
|
211,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 22/03/2017 |
5.90
|
37,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/03/2017 |
5.90
|
9,001 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/03/2017 |
6
|
49,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 17/03/2017 |
5.90
|
41,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 16/03/2017 |
6
|
69,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 15/03/2017 |
5.80
|
44,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/03/2017 |
5.80
|
4,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/03/2017 |
5.80
|
108,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/03/2017 |
5.80
|
32,513 | 5.80 | 5.90 | 5.80 | 5,000 | 13 | 0.0 |
| 09/03/2017 |
5.80
|
20,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/03/2017 |
5.90
|
3,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/03/2017 |
6
|
20,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 06/03/2017 |
6
|
184,600 | 5.80 | 6.10 | 5.80 | 5,000 | 0 | 0.0 |
| 03/03/2017 |
5.90
|
67,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 02/03/2017 |
6
|
17,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 01/03/2017 |
5.70
|
22,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/02/2017 |
5.70
|
43,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/02/2017 |
5.80
|
20,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/02/2017 |
5.90
|
59,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/02/2017 |
5.90
|
43,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/02/2017 |
5.90
|
26,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/02/2017 |
5.60
|
110,900 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 20/02/2017 |
5.70
|
114,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 17/02/2017 |
5.80
|
31,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |