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) |
-0.30 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.70
|
100 | 5.22 | 5.70 | 5.70 | 0 | 0 | 0 |
15/02/2017 |
5.22
|
200 | 5.75 | 6.23 | 5.22 | 0 | 0 | 0 |
14/02/2017 |
5.75
|
100 | 5.28 | 5.75 | 5.75 | 0 | 0 | 0 |
13/02/2017 |
5.28
|
100 | 4.86 | 5.28 | 5.28 | 0 | 0 | 0 |
10/02/2017 |
4.86
|
200 | 5.33 | 5.75 | 4.86 | 0 | 0 | 0 |
09/02/2017 |
5.33
|
100 | 5.86 | 5.86 | 5.33 | 0 | 0 | 0 |
08/02/2017 |
5.86
|
100 | 5.44 | 5.86 | 5.86 | 0 | 0 | 0 |
07/02/2017 |
5.44
|
100 | 4.96 | 5.44 | 5.44 | 0 | 0 | 0 |
06/02/2017 |
4.96
|
200 | 5.44 | 5.86 | 4.96 | 0 | 0 | 0 |
03/02/2017 |
5.44
|
100 | 5.01 | 5.44 | 5.44 | 0 | 0 | 0 |
02/02/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/01/2017 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 0 | 0 |
24/01/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/01/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
20/01/2017 |
5.49
|
1,100 | 6.07 | 6.07 | 5.49 | 0 | 0 | 0 |
19/01/2017 |
6.07
|
100 | 5.59 | 6.07 | 6.07 | 0 | 0 | 0 |
18/01/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
17/01/2017 |
5.59
|
100 | 6.17 | 6.17 | 5.59 | 0 | 0 | 0 |
16/01/2017 |
6.17
|
200 | 6.86 | 7.28 | 6.17 | 0 | 0 | 0 |
13/01/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
12/01/2017 |
6.86
|
100 | 6.33 | 6.86 | 6.86 | 0 | 0 | 0 |
11/01/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
10/01/2017 |
6.33
|
100 | 5.81 | 6.33 | 6.33 | 0 | 0 | 0 |
09/01/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
06/01/2017 |
5.81
|
300 | 5.28 | 5.81 | 5.75 | 0 | 0 | 0 |
05/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
04/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
03/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
29/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
28/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
27/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
26/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
23/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
22/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
21/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
20/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
19/12/2016 |
5.28
|
3,000 | 5.81 | 5.81 | 5.28 | 0 | 0 | 0 |
16/12/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
15/12/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
14/12/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
13/12/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
12/12/2016 |
5.81
|
100 | 5.28 | 5.81 | 5.81 | 100 | 0 | 0.0 |
09/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
08/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
07/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
06/12/2016 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
05/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
02/12/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
01/12/2016 |
5.28
|
5,000 | 5.22 | 5.28 | 5.28 | 0 | 0 | 0 |
30/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
29/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
28/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
25/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
24/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
23/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
22/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
21/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
18/11/2016 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
17/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
16/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
15/11/2016 |
5.22
|
3,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
11/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
10/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
09/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
08/11/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
07/11/2016 |
5.22
|
100 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
04/11/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
03/11/2016 |
5.28
|
500 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
02/11/2016 |
5.44
|
800 | 5.28 | 5.44 | 5.44 | 0 | 0 | 0 |
01/11/2016 |
5.28
|
300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
31/10/2016 |
5.28
|
1,000 | 5.81 | 5.81 | 5.28 | 0 | 0 | 0 |
28/10/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
27/10/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
26/10/2016 |
5.81
|
1,000 | 5.44 | 5.81 | 5.81 | 0 | 0 | 0 |
25/10/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/10/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/10/2016 |
5.44
|
200 | 6.02 | 6.49 | 5.44 | 0 | 0 | 0 |
20/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
19/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
18/10/2016 |
6.02
|
100 | 5.65 | 6.02 | 6.02 | 0 | 0 | 0 |
17/10/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/10/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/10/2016 |
5.65
|
100 | 5.22 | 5.65 | 5.65 | 0 | 0 | 0 |
12/10/2016 |
5.22
|
500 | 4.75 | 5.22 | 4.86 | 0 | 0 | 0 |
11/10/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
10/10/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/10/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
06/10/2016 |
4.75
|
1,200 | 5.28 | 5.28 | 4.75 | 0 | 0 | 0 |
05/10/2016 |
5.28
|
100 | 5.70 | 5.70 | 5.28 | 0 | 0 | 0 |
04/10/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
03/10/2016 |
5.70
|
100 | 6.28 | 6.28 | 5.70 | 0 | 0 | 0 |
30/09/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
29/09/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
28/09/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
27/09/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
26/09/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
23/09/2016 |
6.28
|
100 | 5.81 | 6.28 | 6.28 | 0 | 0 | 0 |
22/09/2016 |
5.81
|
17,600 | 5.28 | 5.81 | 5.28 | 0 | 0 | 0 |