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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-11-24) |
-0.50 | -50% | 4,443,728 | 19,600 | 0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-11-29) |
-2.80 | -84.85% | 20,810,506 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-12-10) |
-2.70 | -84.38% | 60,452,034 | 63,640 | 0.1 |
0.50
3.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/12/2017 |
5.22
|
2,080 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
26/12/2017 |
5.22
|
580 | 5.23 | 5.38 | 5.22 | 0 | 0 | 0 |
25/12/2017 |
5.23
|
480 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
22/12/2017 |
5.38
|
4,470 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 |
21/12/2017 |
5.49
|
80 | 5.47 | 5.53 | 5.49 | 0 | 0 | 0 |
20/12/2017 |
5.47
|
86,560 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
19/12/2017 |
5.60
|
180 | 5.60 | 5.60 | 5.59 | 0 | 0 | 0 |
18/12/2017 |
5.60
|
5,550 | 5.60 | 5.68 | 5.22 | 0 | 0 | 0 |
15/12/2017 |
5.60
|
7,110 | 5.58 | 5.60 | 5.60 | 0 | 0 | 0 |
14/12/2017 |
5.58
|
8,860 | 5.39 | 5.65 | 5.39 | 0 | 0 | 0 |
13/12/2017 |
5.39
|
5,520 | 5.55 | 5.77 | 5.39 | 0 | 0 | 0 |
12/12/2017 |
5.55
|
4,570 | 5.44 | 5.75 | 5.40 | 0 | 0 | 0 |
11/12/2017 |
5.44
|
1,010 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
08/12/2017 |
5.55
|
1,450 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
07/12/2017 |
5.57
|
21,250 | 5.52 | 5.77 | 5.48 | 0 | 0 | 0 |
06/12/2017 |
5.52
|
30,260 | 5.56 | 5.80 | 5.52 | 0 | 0 | 0 |
05/12/2017 |
5.56
|
26,680 | 5.60 | 5.76 | 5.50 | 0 | 0 | 0 |
04/12/2017 |
5.60
|
10,070 | 5.48 | 5.80 | 5.48 | 0 | 0 | 0 |
01/12/2017 |
5.48
|
13,750 | 5.54 | 5.69 | 5.48 | 0 | 0 | 0 |
30/11/2017 |
5.54
|
5,080 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
29/11/2017 |
5.69
|
5,610 | 5.47 | 5.80 | 5.49 | 0 | 0 | 0 |
28/11/2017 |
5.47
|
240 | 5.85 | 5.85 | 5.47 | 0 | 0 | 0 |
27/11/2017 |
5.85
|
104,580 | 5.82 | 6 | 5.42 | 0 | 0 | 0 |
24/11/2017 |
5.82
|
6,860 | 5.46 | 5.83 | 5.60 | 0 | 0 | 0 |
23/11/2017 |
5.46
|
4,900 | 5.80 | 5.80 | 5.43 | 0 | 0 | 0 |
22/11/2017 |
5.80
|
190 | 5.80 | 5.98 | 5.75 | 0 | 0 | 0 |
21/11/2017 |
5.80
|
13,210 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
20/11/2017 |
5.90
|
260 | 5.90 | 5.99 | 5.50 | 10 | 0 | 0 |
17/11/2017 |
5.90
|
310 | 5.76 | 6 | 5.80 | 0 | 0 | 0 |
16/11/2017 |
5.76
|
2,990 | 5.80 | 5.88 | 5.41 | 0 | 0 | 0 |
15/11/2017 |
5.80
|
4,830 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
14/11/2017 |
5.81
|
15,810 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
13/11/2017 |
5.89
|
7,740 | 5.97 | 6.10 | 5.80 | 0 | 0 | 0 |
10/11/2017 |
5.97
|
5,020 | 6 | 6 | 5.58 | 0 | 0 | 0 |
09/11/2017 |
6
|
3,450 | 5.95 | 6 | 5.82 | 0 | 0 | 0 |
08/11/2017 |
5.95
|
6,150 | 5.84 | 5.95 | 5.68 | 0 | 3,030 | -0.0 |
07/11/2017 |
5.84
|
6,980 | 5.82 | 5.98 | 5.82 | 0 | 0 | 0 |
06/11/2017 |
5.82
|
4,060 | 6 | 6.10 | 5.70 | 0 | 770 | -0.0 |
03/11/2017 |
6
|
52,000 | 5.95 | 6 | 5.54 | 0 | 0 | 0 |
02/11/2017 |
5.95
|
11,340 | 5.80 | 5.95 | 5.40 | 0 | 0 | 0 |
01/11/2017 |
5.80
|
20 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/10/2017 |
5.80
|
50 | 5.88 | 5.88 | 5.80 | 0 | 0 | 0 |
30/10/2017 |
5.88
|
30,970 | 5.89 | 6 | 5.48 | 0 | 0 | 0 |
27/10/2017 |
5.89
|
660 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
26/10/2017 |
5.89
|
1,390 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
25/10/2017 |
5.89
|
630 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
24/10/2017 |
5.90
|
2,910 | 5.92 | 5.92 | 5.55 | 0 | 0 | 0 |
23/10/2017 |
5.92
|
20 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
20/10/2017 |
5.92
|
5,380 | 5.93 | 6.03 | 5.56 | 0 | 0 | 0 |
19/10/2017 |
5.93
|
13,630 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 |
18/10/2017 |
5.93
|
6,330 | 5.74 | 6.10 | 5.84 | 0 | 0 | 0 |
17/10/2017 |
5.74
|
8,380 | 5.37 | 5.74 | 5.69 | 0 | 0 | 0 |
16/10/2017 |
5.37
|
24,300 | 5.70 | 5.85 | 5.37 | 0 | 0 | 0 |
13/10/2017 |
5.70
|
2,550 | 5.84 | 6.24 | 5.50 | 0 | 0 | 0 |
12/10/2017 |
5.84
|
8,780 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
11/10/2017 |
5.88
|
4,950 | 5.90 | 5.93 | 5.62 | 0 | 0 | 0 |
10/10/2017 |
5.90
|
250 | 5.85 | 5.97 | 5.90 | 0 | 0 | 0 |
09/10/2017 |
5.85
|
230 | 5.80 | 5.87 | 5.85 | 0 | 0 | 0 |
06/10/2017 |
5.80
|
5,540 | 5.88 | 5.89 | 5.50 | 0 | 0 | 0 |
05/10/2017 |
5.88
|
5,030 | 5.88 | 5.89 | 5.53 | 0 | 0 | 0 |
04/10/2017 |
5.88
|
340 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
03/10/2017 |
5.88
|
11,680 | 5.86 | 5.95 | 5.50 | 0 | 0 | 0 |
02/10/2017 |
5.86
|
7,620 | 5.80 | 6.05 | 5.60 | 0 | 0 | 0 |
29/09/2017 |
5.80
|
810 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/09/2017 |
5.80
|
6,420 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
27/09/2017 |
5.89
|
2,960 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
26/09/2017 |
5.70
|
380 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 |
25/09/2017 |
5.89
|
13,550 | 5.88 | 6 | 5.50 | 0 | 0 | 0 |
22/09/2017 |
5.88
|
43,950 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
21/09/2017 |
5.80
|
12,970 | 5.98 | 6.10 | 5.80 | 0 | 0 | 0 |
20/09/2017 |
5.98
|
2,140 | 6.08 | 6.08 | 5.70 | 0 | 0 | 0 |
19/09/2017 |
6.08
|
6,230 | 6.08 | 6.09 | 6.08 | 0 | 0 | 0 |
18/09/2017 |
6.08
|
67,740 | 5.78 | 6.18 | 5.78 | 0 | 0 | 0 |
15/09/2017 |
5.78
|
13,400 | 5.80 | 5.80 | 5.46 | 0 | 0 | 0 |
14/09/2017 |
5.80
|
1,030 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
13/09/2017 |
5.84
|
5,820 | 5.89 | 5.92 | 5.50 | 0 | 0 | 0 |
12/09/2017 |
5.89
|
7,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
11/09/2017 |
5.80
|
10,640 | 5.88 | 5.88 | 5.50 | 0 | 0 | 0 |
08/09/2017 |
5.88
|
270 | 5.88 | 5.90 | 5.60 | 0 | 0 | 0 |
07/09/2017 |
5.88
|
1,760 | 5.88 | 5.90 | 5.61 | 0 | 0 | 0 |
06/09/2017 |
5.88
|
3,120 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
05/09/2017 |
5.90
|
14,150 | 5.88 | 6 | 5.82 | 7,900 | 0 | 0.0 |
01/09/2017 |
5.88
|
6,250 | 5.83 | 5.90 | 5.82 | 0 | 0 | 0 |
31/08/2017 |
5.83
|
14,240 | 5.75 | 5.90 | 5.81 | 0 | 0 | 0 |
30/08/2017 |
5.75
|
3,050 | 5.75 | 5.97 | 5.75 | 0 | 0 | 0 |
29/08/2017 |
5.75
|
15,390 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
28/08/2017 |
5.97
|
280 | 5.84 | 6 | 5.50 | 0 | 0 | 0 |
25/08/2017 |
5.84
|
9,180 | 5.80 | 5.89 | 5.78 | 0 | 0 | 0 |
24/08/2017 |
5.80
|
27,510 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
23/08/2017 |
5.90
|
5,830 | 5.91 | 5.94 | 5.65 | 0 | 0 | 0 |
22/08/2017 |
5.91
|
14,170 | 6 | 6.10 | 5.58 | 0 | 0 | 0 |
21/08/2017 |
6
|
6,970 | 5.91 | 6.09 | 5.80 | 0 | 0 | 0 |
18/08/2017 |
5.91
|
42,980 | 5.80 | 5.99 | 5.61 | 0 | 0 | 0 |
17/08/2017 |
5.80
|
31,690 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
16/08/2017 |
6.05
|
5,500 | 5.91 | 6.05 | 5.82 | 0 | 0 | 0 |
15/08/2017 |
5.91
|
84,050 | 5.95 | 6.15 | 5.90 | 0 | 0 | 0 |
14/08/2017 |
5.95
|
40,390 | 6.10 | 6.20 | 5.95 | 0 | 0 | 0 |
11/08/2017 |
6.10
|
9,180 | 6.05 | 6.25 | 5.90 | 0 | 0 | 0 |
10/08/2017 |
6.05
|
27,010 | 5.95 | 6.30 | 5.80 | 0 | 0 | 0 |
09/08/2017 |
5.95
|
12,900 | 5.90 | 6.20 | 5.81 | 0 | 0 | 0 |