Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -2.22% | 48,000 | 0 | 0 |
17.30
18
17.60
|
2 tháng
(2024-09-16) |
-0.70 | -3.83% | 134,000 | -900 | -0.0 |
17.30
18.50
17.60
|
3 tháng
(2024-08-15) |
-0.60 | -3.30% | 1,271,900 | -7,100 | -0.1 |
17.30
21.70
17.60
|
6 tháng
(2024-05-17) |
0.21 | 1.21% | 2,377,800 | -113,370 | -2.1 |
16.60
21.70
17.60
|
12 tháng
(2023-11-20) |
-4.58 | -20.66% | 4,710,900 | -168,980 | -3.2 |
16.60
22.37
17.60
|
24 tháng
(2022-11-24) |
9.68 | 122.19% | 41,939,672 | -411,130 | -9.1 |
7.92
22.84
17.60
|
36 tháng
(2021-11-29) |
1.34 | 8.21% | 65,673,071 | 402,840 | 16.8 |
6.41
22.84
17.60
|
60 tháng
(2019-12-10) |
13.41 | 319.88% | 191,213,556 | 405,970 | 16.6 |
3.75
22.84
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/04/2019 |
5.41
|
2,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/04/2019 |
5.41
|
1,100 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
04/04/2019 |
5.41
|
3,400 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
03/04/2019 |
5.37
|
1,000 | 5.30 | 5.37 | 5.37 | 0 | 0 | 0 |
02/04/2019 |
5.30
|
11,600 | 5.19 | 5.37 | 5.30 | 0 | 0 | 0 |
01/04/2019 |
5.19
|
1,900 | 5.12 | 5.26 | 5.19 | 0 | 0 | 0 |
29/03/2019 |
5.12
|
2,600 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
28/03/2019 |
5.23
|
800 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
27/03/2019 |
5.37
|
2,200 | 5.26 | 5.37 | 5.37 | 0 | 0 | 0 |
26/03/2019 |
5.26
|
1,000 | 5.19 | 5.26 | 5.26 | 0 | 0 | 0 |
25/03/2019 |
5.19
|
3,500 | 5.19 | 5.34 | 5.19 | 0 | 0 | 0 |
22/03/2019 |
5.19
|
4,200 | 5.26 | 5.30 | 5.19 | 0 | 0 | 0 |
21/03/2019 |
5.26
|
1,900 | 5.23 | 5.26 | 5.19 | 0 | 0 | 0 |
20/03/2019 |
5.23
|
3,100 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
19/03/2019 |
5.41
|
200 | 5.34 | 5.41 | 5.41 | 0 | 0 | 0 |
18/03/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
15/03/2019 |
5.34
|
8,000 | 5.19 | 5.45 | 5.34 | 0 | 0 | 0 |
14/03/2019 |
5.19
|
2,800 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
13/03/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
12/03/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
11/03/2019 |
5.48
|
1,000 | 5.45 | 5.48 | 5.48 | 0 | 0 | 0 |
08/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/03/2019 |
5.45
|
20,300 | 5.30 | 5.48 | 5.37 | 0 | 0 | 0 |
06/03/2019 |
5.30
|
4,700 | 5.26 | 5.37 | 5.30 | 0 | 0 | 0 |
05/03/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
04/03/2019 |
5.26
|
3,300 | 5.34 | 5.37 | 5.19 | 0 | 0 | 0 |
01/03/2019 |
5.34
|
6,500 | 5.37 | 5.37 | 5.34 | 0 | 0 | 0 |
28/02/2019 |
5.37
|
600 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
27/02/2019 |
5.37
|
2,300 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/02/2019 |
5.37
|
500 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
25/02/2019 |
5.45
|
200 | 5.37 | 5.45 | 5.45 | 0 | 0 | 0 |
22/02/2019 |
5.37
|
10,100 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
21/02/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
20/02/2019 |
5.52
|
4,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
19/02/2019 |
5.52
|
0 | 5.48 | 5.52 | 5.52 | 0 | 0 | 0 |
18/02/2019 |
5.48
|
8,409 | 5.45 | 5.56 | 5.45 | 0 | 0 | 0 |
15/02/2019 |
5.45
|
5,400 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
14/02/2019 |
5.63
|
10,601 | 5.59 | 5.63 | 5.26 | 0 | 0 | 0 |
13/02/2019 |
5.59
|
1,400 | 5.59 | 5.63 | 5.59 | 0 | 0 | 0 |
12/02/2019 |
5.59
|
22,700 | 5.52 | 5.59 | 5.48 | 0 | 0 | 0 |
11/02/2019 |
5.52
|
4,500 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 |
01/02/2019 |
5.52
|
1 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
31/01/2019 |
5.52
|
0 | 5.48 | 5.52 | 5.52 | 0 | 0 | 0 |
30/01/2019 |
5.48
|
2,100 | 5.30 | 5.52 | 5.48 | 0 | 0 | 0 |
29/01/2019 |
5.30
|
1,100 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 |
28/01/2019 |
5.56
|
1,500 | 5.41 | 5.56 | 5.56 | 0 | 0 | 0 |
25/01/2019 |
5.41
|
400 | 5.37 | 5.41 | 5.41 | 0 | 0 | 0 |
24/01/2019 |
5.37
|
3,100 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
23/01/2019 |
5.56
|
1,000 | 5.41 | 5.59 | 5.48 | 0 | 0 | 0 |
22/01/2019 |
5.41
|
3,000 | 5.19 | 5.67 | 5.41 | 0 | 0 | 0 |
21/01/2019 |
5.19
|
6,500 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
18/01/2019 |
5.48
|
3,200 | 5.48 | 5.67 | 5.48 | 0 | 0 | 0 |
17/01/2019 |
5.48
|
500 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
16/01/2019 |
5.56
|
100 | 5.59 | 5.59 | 5.56 | 0 | 0 | 0 |
15/01/2019 |
5.59
|
0 | 5.63 | 5.59 | 5.59 | 0 | 0 | 0 |
14/01/2019 |
5.63
|
1,300 | 5.59 | 5.63 | 5.56 | 0 | 0 | 0 |
11/01/2019 |
5.59
|
5,200 | 5.52 | 5.67 | 5.48 | 0 | 0 | 0 |
10/01/2019 |
5.52
|
14,400 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
09/01/2019 |
5.81
|
6,510 | 5.92 | 5.92 | 5.56 | 0 | 0 | 0 |
08/01/2019 |
5.92
|
0 | 5.96 | 5.92 | 5.92 | 0 | 0 | 0 |
07/01/2019 |
5.96
|
2,800 | 5.85 | 5.96 | 5.81 | 0 | 0 | 0 |
04/01/2019 |
5.85
|
2,410 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
03/01/2019 |
5.92
|
3,000 | 5.81 | 5.92 | 5.67 | 0 | 0 | 0 |
02/01/2019 |
5.81
|
2,705 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 |
28/12/2018 |
6.00
|
8,500 | 5.85 | 6.03 | 5.85 | 0 | 0 | 0 |
27/12/2018 |
5.85
|
3,200 | 5.81 | 6.00 | 5.85 | 0 | 0 | 0 |
26/12/2018 |
5.81
|
400 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 |
25/12/2018 |
6.00
|
3,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
24/12/2018 |
6.00
|
4,710 | 6.03 | 6.03 | 5.81 | 700 | 0 | 0.0 |
21/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
20/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/12/2018 |
6.03
|
100 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 |
18/12/2018 |
6.07
|
1,000 | 6.07 | 6.07 | 6.07 | 1,000 | 0 | 0.0 |
17/12/2018 |
6.07
|
1,000 | 5.92 | 6.07 | 6.07 | 0 | 0 | 0 |
14/12/2018 |
5.92
|
700 | 6.10 | 6.10 | 5.92 | 500 | 0 | 0.0 |
13/12/2018 |
6.10
|
0 | 6.00 | 6.10 | 6.10 | 0 | 0 | 0 |
12/12/2018 |
6.00
|
2,400 | 6.00 | 6.10 | 6.00 | 2,400 | 0 | 0.0 |
11/12/2018 |
6.00
|
2,900 | 5.96 | 6.14 | 6.00 | 0 | 900 | -0.0 |
10/12/2018 |
5.96
|
2,400 | 6.00 | 6.00 | 5.96 | 2,300 | 0 | 0.0 |
07/12/2018 |
6.00
|
9,900 | 6.00 | 6.03 | 5.70 | 5,700 | 0 | 0.1 |
06/12/2018 |
6.00
|
9,300 | 6.03 | 6.03 | 6.00 | 2,600 | 0 | 0.0 |
05/12/2018 |
6.03
|
9,001 | 6.07 | 6.10 | 5.92 | 5,600 | 0 | 0.1 |
04/12/2018 |
6.07
|
10,600 | 6.03 | 6.18 | 6.03 | 5,300 | 0 | 0.1 |
03/12/2018 |
6.03
|
8,600 | 6.03 | 6.03 | 6.00 | 3,200 | 0 | 0.1 |
30/11/2018 |
6.03
|
7,000 | 6.03 | 6.18 | 6.03 | 0 | 0 | 0 |
29/11/2018 |
6.03
|
5,100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
28/11/2018 |
6.03
|
1,500 | 6.03 | 6.03 | 6.03 | 1,100 | 0 | 0.0 |
27/11/2018 |
6.03
|
2,700 | 6.03 | 6.10 | 6.03 | 2,000 | 0 | 0.0 |
26/11/2018 |
6.03
|
2,200 | 6.03 | 6.10 | 6.03 | 200 | 0 | 0.0 |
23/11/2018 |
6.03
|
700 | 6.14 | 6.14 | 6.03 | 500 | 0 | 0.0 |
22/11/2018 |
6.14
|
4,200 | 6.10 | 6.14 | 6.03 | 3,300 | 0 | 0.1 |
21/11/2018 |
6.10
|
6,600 | 6.10 | 6.21 | 6.10 | 5,600 | 0 | 0.1 |
20/11/2018 |
6.10
|
11,810 | 6.40 | 6.40 | 6.10 | 3,800 | 0 | 0.1 |
19/11/2018 |
6.40
|
3,800 | 6.00 | 6.40 | 6.40 | 0 | 0 | 0 |
16/11/2018 |
6.00
|
4,200 | 6.00 | 6.07 | 6.00 | 2,200 | 0 | 0.0 |
15/11/2018 |
6.00
|
7,300 | 5.92 | 6.14 | 6.00 | 4,300 | 0 | 0.1 |
14/11/2018 |
5.92
|
9,300 | 5.96 | 6.07 | 5.92 | 100 | 0 | 0.0 |
13/11/2018 |
5.96
|
2,100 | 6.03 | 6.03 | 5.96 | 1,500 | 0 | 0.0 |
12/11/2018 |
6.03
|
1,300 | 6.14 | 6.14 | 6.03 | 800 | 0 | 0.0 |