Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.74 | -7.91% | 1,324,100 | 1,000 | 0.0 |
8.50
9.35
8.61
|
2 tháng
(2024-07-22) |
-0.78 | -8.31% | 4,515,400 | -6,100 | -0.1 |
8.50
9.52
8.61
|
3 tháng
(2024-06-20) |
-1.19 | -12.14% | 13,839,200 | 8,400 | 0.1 |
8.50
10.40
8.61
|
6 tháng
(2024-03-22) |
-0.18 | -2.05% | 18,577,100 | 21,578 | 0.2 |
8.28
10.40
8.61
|
12 tháng
(2023-09-25) |
-1.36 | -13.64% | 25,626,500 | 14,478 | 0.1 |
8.28
10.90
8.61
|
24 tháng
(2022-09-29) |
0.05 | 0.60% | 75,836,300 | 3,390,078 | 34.7 |
5.62
10.90
8.61
|
36 tháng
(2021-10-04) |
-3.55 | -29.21% | 174,599,700 | 3,335,879 | 33.9 |
5.62
15.86
8.61
|
60 tháng
(2019-10-15) |
3.71 | 75.72% | 218,467,010 | 3,181,269 | 33.7 |
2.26
15.86
8.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
4.95
|
65,000 | 5.00 | 5.11 | 4.78 | 0 | 0 | 0 |
14/02/2017 |
5.00
|
395,040 | 5.28 | 5.28 | 5.00 | 0 | 0 | 0 |
13/02/2017 |
5.28
|
174,430 | 5.28 | 5.33 | 5.06 | 0 | 0 | 0 |
10/02/2017 |
5.28
|
508,020 | 5.00 | 5.44 | 5.00 | 0 | 0 | 0 |
09/02/2017 |
5.00
|
361,700 | 4.56 | 5.00 | 4.51 | 0 | 24,800 | -0.2 |
08/02/2017 |
4.56
|
56,900 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 |
07/02/2017 |
4.67
|
78,200 | 4.62 | 4.67 | 4.51 | 0 | 0 | 0 |
06/02/2017 |
4.62
|
132,400 | 4.73 | 4.84 | 4.51 | 0 | 0 | 0 |
03/02/2017 |
4.73
|
118,000 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
02/02/2017 |
4.89
|
16,000 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
25/01/2017 |
4.89
|
14,800 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 |
24/01/2017 |
4.78
|
26,800 | 4.73 | 4.89 | 4.62 | 0 | 0 | 0 |
23/01/2017 |
4.73
|
74,400 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
20/01/2017 |
4.89
|
85,000 | 4.73 | 4.89 | 4.78 | 0 | 0 | 0 |
19/01/2017 |
4.73
|
129,700 | 4.78 | 4.89 | 4.73 | 0 | 0 | 0 |
18/01/2017 |
4.78
|
230,700 | 4.56 | 4.89 | 4.56 | 0 | 0 | 0 |
17/01/2017 |
4.56
|
11,900 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 |
16/01/2017 |
4.67
|
46,500 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 |
13/01/2017 |
4.67
|
51,000 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 |
12/01/2017 |
4.73
|
160,400 | 4.95 | 4.95 | 4.56 | 0 | 0 | 0 |
11/01/2017 |
4.95
|
121,300 | 5.11 | 5.11 | 4.78 | 0 | 200 | -0.0 |
10/01/2017 |
5.11
|
335,500 | 4.95 | 5.33 | 4.67 | 0 | 0 | 0 |
09/01/2017 |
4.95
|
272,800 | 4.51 | 4.95 | 4.40 | 0 | 0 | 0 |
06/01/2017 |
4.51
|
73,100 | 4.45 | 4.62 | 4.40 | 0 | 0 | 0 |
05/01/2017 |
4.45
|
19,100 | 4.51 | 4.56 | 4.45 | 0 | 0 | 0 |
04/01/2017 |
4.51
|
94,200 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 |
03/01/2017 |
4.67
|
135,900 | 4.67 | 4.73 | 4.45 | 0 | 0 | 0 |
30/12/2016 |
4.67
|
8,800 | 4.51 | 4.67 | 4.51 | 0 | 0 | 0 |
29/12/2016 |
4.51
|
15,600 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
28/12/2016 |
4.78
|
26,310 | 4.73 | 4.78 | 4.56 | 0 | 0 | 0 |
27/12/2016 |
4.73
|
49,100 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 |
26/12/2016 |
4.78
|
262,900 | 4.62 | 4.78 | 4.62 | 0 | 0 | 0 |
23/12/2016 |
4.62
|
252,600 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
22/12/2016 |
4.89
|
44,200 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
21/12/2016 |
4.89
|
38,700 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 |
20/12/2016 |
4.84
|
42,300 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
19/12/2016 |
4.89
|
27,500 | 4.89 | 4.95 | 4.78 | 0 | 0 | 0 |
16/12/2016 |
4.89
|
39,900 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 |
15/12/2016 |
4.95
|
36,900 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
14/12/2016 |
5.00
|
45,000 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
13/12/2016 |
5.00
|
41,600 | 5.28 | 5.28 | 4.89 | 0 | 0 | 0 |
12/12/2016 |
5.28
|
45,800 | 5.50 | 5.50 | 5.22 | 0 | 5,000 | -0.0 |
09/12/2016 |
5.50
|
137,600 | 5.66 | 5.77 | 5.39 | 0 | 0 | 0 |
08/12/2016 |
5.66
|
406,800 | 5.17 | 5.66 | 5.17 | 0 | 0 | 0 |
07/12/2016 |
5.17
|
110,240 | 5.06 | 5.33 | 5.06 | 0 | 0 | 0 |
06/12/2016 |
5.06
|
142,300 | 5.11 | 5.17 | 5.00 | 0 | 0 | 0 |
05/12/2016 |
5.11
|
176,800 | 5.00 | 5.11 | 4.89 | 0 | 0 | 0 |
02/12/2016 |
5.00
|
73,500 | 4.78 | 5.11 | 4.84 | 0 | 0 | 0 |
01/12/2016 |
4.78
|
203,900 | 4.95 | 4.95 | 4.73 | 10,000 | 0 | 0.1 |
30/11/2016 |
4.95
|
22,800 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
29/11/2016 |
4.95
|
85,600 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
28/11/2016 |
5.06
|
240,200 | 5.17 | 5.17 | 4.84 | 0 | 0 | 0 |
25/11/2016 |
5.17
|
128,200 | 5.22 | 5.28 | 4.95 | 0 | 0 | 0 |
24/11/2016 |
5.22
|
54,500 | 5.22 | 5.22 | 4.95 | 0 | 0 | 0 |
23/11/2016 |
5.22
|
300,700 | 5.33 | 5.50 | 5.00 | 0 | 0 | 0 |
22/11/2016 |
5.33
|
284,300 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
21/11/2016 |
5.17
|
179,600 | 5.11 | 5.22 | 5.06 | 0 | 0 | 0 |
18/11/2016 |
5.11
|
174,400 | 5.06 | 5.17 | 4.89 | 0 | 0 | 0 |
17/11/2016 |
5.06
|
203,400 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
16/11/2016 |
5.06
|
322,010 | 4.73 | 5.06 | 4.73 | 10,000 | 0 | 0.1 |
15/11/2016 |
4.73
|
256,920 | 5.00 | 5.00 | 4.67 | 0 | 0 | 0 |
14/11/2016 |
5.00
|
267,900 | 5.00 | 5.17 | 4.89 | 0 | 0 | 0 |
11/11/2016 |
5.00
|
322,300 | 4.73 | 5.17 | 4.73 | 0 | 0 | 0 |
10/11/2016 |
4.73
|
239,900 | 4.67 | 4.78 | 4.62 | 0 | 0 | 0 |
09/11/2016 |
4.67
|
66,900 | 4.95 | 4.95 | 4.56 | 0 | 0 | 0 |
08/11/2016 |
4.95
|
130,100 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 |
07/11/2016 |
5.00
|
206,200 | 4.78 | 5.00 | 4.78 | 0 | 0 | 0 |
04/11/2016 |
4.78
|
23,200 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
03/11/2016 |
4.89
|
53,600 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 |
02/11/2016 |
4.95
|
28,600 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 |
01/11/2016 |
4.95
|
66,400 | 5.11 | 5.22 | 4.89 | 0 | 0 | 0 |
31/10/2016 |
5.11
|
75,300 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
28/10/2016 |
5.17
|
38,400 | 5.00 | 5.17 | 5.00 | 0 | 0 | 0 |
27/10/2016 |
5.00
|
155,500 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 |
26/10/2016 |
5.22
|
222,400 | 5.22 | 5.22 | 5.06 | 0 | 0 | 0 |
25/10/2016 |
5.22
|
137,000 | 5.22 | 5.28 | 5.06 | 0 | 0 | 0 |
24/10/2016 |
5.22
|
189,700 | 5.33 | 5.33 | 5.06 | 0 | 0 | 0 |
21/10/2016 |
5.33
|
159,800 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
20/10/2016 |
5.33
|
179,500 | 5.22 | 5.33 | 5.00 | 0 | 0 | 0 |
19/10/2016 |
5.22
|
384,800 | 5.22 | 5.28 | 5.11 | 0 | 0 | 0 |
18/10/2016 |
5.22
|
274,200 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 |
17/10/2016 |
5.39
|
670,400 | 5.55 | 5.55 | 5.00 | 0 | 0 | 0 |
14/10/2016 |
5.55
|
387,300 | 5.50 | 5.77 | 5.44 | 0 | 0 | 0 |
13/10/2016 |
5.50
|
277,400 | 5.72 | 5.83 | 5.33 | 0 | 0 | 0 |
12/10/2016 |
5.72
|
381,450 | 5.61 | 5.77 | 5.50 | 0 | 0 | 0 |
11/10/2016 |
5.61
|
251,710 | 5.66 | 5.77 | 5.39 | 0 | 0 | 0 |
10/10/2016 |
5.66
|
343,300 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 |
07/10/2016 |
6.05
|
420,900 | 6.27 | 6.27 | 5.77 | 0 | 0 | 0 |
06/10/2016 |
6.27
|
710,700 | 6.10 | 6.49 | 5.94 | 0 | 0 | 0 |
05/10/2016 |
6.10
|
589,200 | 5.88 | 6.10 | 5.72 | 0 | 0 | 0 |
04/10/2016 |
5.88
|
364,600 | 5.61 | 6.16 | 5.50 | 0 | 0 | 0 |
03/10/2016 |
5.61
|
303,100 | 5.50 | 5.61 | 5.39 | 10,000 | 0 | 0.1 |
30/09/2016 |
5.50
|
356,100 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
29/09/2016 |
5.33
|
15,700 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
28/09/2016 |
5.39
|
20,110 | 5.50 | 5.50 | 5.28 | 0 | 0 | 0 |
27/09/2016 |
5.50
|
24,600 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
26/09/2016 |
5.50
|
50,100 | 5.39 | 5.50 | 5.28 | 0 | 0 | 0 |
23/09/2016 |
5.39
|
21,700 | 5.39 | 5.44 | 5.28 | 0 | 0 | 0 |
22/09/2016 |
5.39
|
29,700 | 5.50 | 5.66 | 5.39 | 0 | 0 | 0 |
21/09/2016 |
5.50
|
43,700 | 5.44 | 5.66 | 5.33 | 0 | 0 | 0 |