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 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
15/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
10/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
09/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/02/2017 |
5.41
|
800 | 5.41 | 5.41 | 5.41 | 800 | 0 | 0.0 |
07/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
06/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
03/02/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 100 | 0 | 0.0 |
02/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
25/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
24/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
23/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
20/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
19/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
11/01/2017 |
5.41
|
1,000 | 5.41 | 5.41 | 5.41 | 1,000 | 0 | 0.0 |
10/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
09/01/2017 |
5.41
|
200 | 5.41 | 5.41 | 5.41 | 200 | 0 | 0.0 |
06/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
04/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
03/01/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
30/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
29/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
28/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
27/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
26/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
23/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
22/12/2016 |
5.41
|
200 | 5.41 | 5.83 | 5.41 | 100 | 0 | 0.0 |
21/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
20/12/2016 |
5.41
|
20,100 | 5.41 | 5.41 | 5.41 | 18,100 | 0 | 0.2 |
19/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/12/2016 |
5.41
|
14,000 | 5.41 | 5.41 | 5.41 | 14,000 | 0 | 0.2 |
15/12/2016 |
5.41
|
5,000 | 5.41 | 5.41 | 5.41 | 5,000 | 0 | 0.1 |
14/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
09/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
07/12/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
06/12/2016 |
5.41
|
2,000 | 5.45 | 5.45 | 5.41 | 0 | 0 | 0 |
05/12/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
02/12/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
01/12/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/11/2016 |
5.45
|
1,500 | 5.41 | 5.45 | 5.45 | 0 | 0 | 0 |
29/11/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
28/11/2016 |
5.41
|
1,000 | 5.37 | 5.45 | 5.41 | 0 | 0 | 0 |
25/11/2016 |
5.37
|
21,000 | 5.54 | 5.54 | 5.37 | 9,800 | 0 | 0.1 |
24/11/2016 |
5.54
|
2,100 | 5.49 | 5.87 | 5.54 | 0 | 0 | 0 |
23/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/11/2016 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
21/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
18/11/2016 |
5.49
|
100 | 5.87 | 5.87 | 5.49 | 0 | 100 | -0.0 |
17/11/2016 |
5.87
|
200 | 5.91 | 5.91 | 5.33 | 0 | 100 | -0.0 |
16/11/2016 |
5.91
|
50,100 | 5.87 | 5.91 | 5.87 | 50,000 | 0 | 0.7 |
15/11/2016 |
5.87
|
25,000 | 5.87 | 5.87 | 5.87 | 25,000 | 0 | 0.4 |
14/11/2016 |
5.87
|
24,900 | 5.87 | 5.87 | 5.83 | 24,900 | 0 | 0.3 |
11/11/2016 |
5.87
|
5,100 | 5.87 | 5.87 | 5.87 | 5,000 | 0 | 0.1 |
10/11/2016 |
5.87
|
6,100 | 6.04 | 6.04 | 5.45 | 5,000 | 100 | 0.1 |
09/11/2016 |
6.04
|
200 | 5.49 | 6.04 | 6.04 | 0 | 0 | 0 |
08/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
07/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
02/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
01/11/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
31/10/2016 |
5.49
|
15,500 | 5.49 | 5.49 | 5.49 | 15,500 | 0 | 0.2 |
28/10/2016 |
5.49
|
13,600 | 5.45 | 5.49 | 5.49 | 12,600 | 0 | 0.2 |
27/10/2016 |
5.45
|
10,100 | 5.45 | 5.45 | 5.45 | 8,100 | 100 | 0.1 |
26/10/2016 |
5.45
|
5,300 | 5.45 | 5.45 | 5.45 | 4,300 | 0 | 0.1 |
25/10/2016 |
5.45
|
25,700 | 5.49 | 5.49 | 5.45 | 15,700 | 0 | 0.2 |
24/10/2016 |
5.49
|
23,300 | 5.49 | 5.49 | 5.49 | 23,300 | 0 | 0.3 |
21/10/2016 |
5.49
|
18,800 | 5.49 | 5.54 | 5.49 | 7,800 | 0 | 0.1 |
20/10/2016 |
5.49
|
4,700 | 5.54 | 5.54 | 5.49 | 0 | 0 | 0 |
19/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
18/10/2016 |
5.54
|
5,100 | 5.49 | 5.54 | 5.49 | 0 | 0 | 0 |
17/10/2016 |
5.49
|
81,100 | 5.54 | 5.54 | 5.49 | 62,700 | 0 | 0.8 |
14/10/2016 |
5.54
|
39,200 | 5.49 | 5.54 | 5.49 | 31,400 | 0 | 0.4 |
13/10/2016 |
5.49
|
15,700 | 5.49 | 5.49 | 5.49 | 15,700 | 0 | 0.2 |
12/10/2016 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 7,500 | 0 | 0.1 |
11/10/2016 |
5.49
|
9,500 | 5.49 | 5.49 | 5.49 | 7,500 | 0 | 0.1 |
10/10/2016 |
5.49
|
11,000 | 5.49 | 5.49 | 5.49 | 7,800 | 0 | 0.1 |
07/10/2016 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 7,500 | 0 | 0.1 |
06/10/2016 |
5.49
|
8,300 | 5.49 | 5.49 | 5.49 | 8,300 | 0 | 0.1 |
05/10/2016 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 7,500 | 0 | 0.1 |
04/10/2016 |
5.49
|
8,200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/10/2016 |
5.49
|
1,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
30/09/2016 |
5.49
|
9,000 | 5.49 | 5.49 | 5.49 | 7,800 | 0 | 0.1 |
29/09/2016 |
5.49
|
9,000 | 5.54 | 5.54 | 5.49 | 3,900 | 0 | 0.1 |
28/09/2016 |
5.54
|
5,300 | 5.49 | 5.54 | 5.49 | 3,000 | 0 | 0.0 |
27/09/2016 |
5.49
|
1,100 | 5.49 | 6.04 | 5.49 | 0 | 0 | 0 |
26/09/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/09/2016 |
5.49
|
10,500 | 5.49 | 5.49 | 5.49 | 9,200 | 0 | 0.1 |
22/09/2016 |
5.49
|
15,600 | 5.49 | 5.49 | 5.49 | 7,800 | 0 | 0.1 |