Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
5.89
|
200 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
23/04/2018 |
5.97
|
2,300 | 5.89 | 5.97 | 5.57 | 0 | 0 | 0 |
20/04/2018 |
5.89
|
500 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
19/04/2018 |
5.97
|
500 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
18/04/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
17/04/2018 |
6.05
|
310 | 6.37 | 6.37 | 6.05 | 0 | 0 | 0 |
16/04/2018 |
6.37
|
5,700 | 6.13 | 6.37 | 6.13 | 0 | 0 | 0 |
13/04/2018 |
6.13
|
4,500 | 5.34 | 6.13 | 6.13 | 0 | 0 | 0 |
12/04/2018 |
5.34
|
100 | 6.21 | 6.21 | 5.34 | 0 | 0 | 0 |
11/04/2018 |
6.21
|
2,100 | 6.21 | 6.29 | 5.50 | 0 | 0 | 0 |
10/04/2018 |
6.21
|
200 | 6.37 | 6.37 | 6.21 | 0 | 0 | 0 |
09/04/2018 |
6.37
|
4,700 | 6.37 | 6.37 | 6.21 | 0 | 0 | 0 |
06/04/2018 |
6.37
|
6,900 | 6.13 | 6.37 | 5.42 | 0 | 0 | 0 |
05/04/2018 |
6.13
|
200 | 5.57 | 6.13 | 6.13 | 0 | 0 | 0 |
04/04/2018 |
5.57
|
300 | 6.37 | 6.37 | 5.57 | 0 | 0 | 0 |
03/04/2018 |
6.37
|
8,400 | 6.37 | 6.37 | 5.73 | 0 | 0 | 0 |
02/04/2018 |
6.37
|
5,900 | 6.37 | 6.37 | 5.50 | 0 | 1,000 | -0.0 |
30/03/2018 |
6.37
|
7,100 | 6.37 | 6.37 | 5.50 | 0 | 3,000 | -0.0 |
29/03/2018 |
6.37
|
6,100 | 5.50 | 6.37 | 5.34 | 0 | 2,100 | -0.0 |
28/03/2018 |
5.50
|
700 | 6.37 | 6.37 | 5.50 | 0 | 0 | 0 |
27/03/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
26/03/2018 |
6.37
|
0 | 6.45 | 6.37 | 6.37 | 0 | 0 | 0 |
23/03/2018 |
6.45
|
5,600 | 6.37 | 6.45 | 5.26 | 0 | 4,000 | -0.0 |
22/03/2018 |
6.37
|
1,700 | 6.37 | 6.37 | 6.05 | 0 | 0 | 0 |
21/03/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
20/03/2018 |
6.37
|
300 | 6.29 | 6.37 | 6.37 | 0 | 0 | 0 |
19/03/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
16/03/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
15/03/2018 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
14/03/2018 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
13/03/2018 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
12/03/2018 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/03/2018 |
6.29
|
4,600 | 6.37 | 6.37 | 6.21 | 0 | 300 | -0.0 |
08/03/2018 |
6.37
|
2,000 | 6.21 | 6.37 | 6.21 | 0 | 0 | 0 |
07/03/2018 |
6.21
|
0 | 6.37 | 6.21 | 6.21 | 0 | 0 | 0 |
06/03/2018 |
6.37
|
5,400 | 6.37 | 6.37 | 5.97 | 0 | 0 | 0 |
05/03/2018 |
6.37
|
500 | 6.85 | 6.85 | 6.37 | 0 | 0 | 0 |
02/03/2018 |
6.85
|
5,800 | 6.85 | 6.85 | 5.97 | 0 | 100 | -0.0 |
01/03/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
28/02/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
27/02/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
26/02/2018 |
6.85
|
0 | 6.93 | 6.85 | 6.85 | 0 | 0 | 0 |
23/02/2018 |
6.93
|
4,000 | 6.93 | 6.93 | 6.85 | 0 | 4,000 | -0.0 |
22/02/2018 |
6.93
|
5,000 | 6.85 | 6.93 | 6.85 | 0 | 5,000 | -0.0 |
21/02/2018 |
6.85
|
500 | 7.57 | 7.57 | 6.85 | 0 | 500 | -0.0 |
13/02/2018 |
7.57
|
22,700 | 6.69 | 7.57 | 6.45 | 0 | 12,000 | -0.1 |
12/02/2018 |
6.69
|
4,000 | 6.69 | 6.69 | 6.61 | 0 | 1,000 | -0.0 |
09/02/2018 |
6.69
|
1,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
08/02/2018 |
6.69
|
1,000 | 6.77 | 6.77 | 6.69 | 0 | 1,000 | -0.0 |
07/02/2018 |
6.77
|
4,500 | 6.77 | 6.77 | 6.69 | 0 | 3,000 | -0.0 |
06/02/2018 |
6.77
|
14,300 | 6.77 | 6.77 | 6.45 | 0 | 3,000 | -0.0 |
05/02/2018 |
6.77
|
15,500 | 6.77 | 6.77 | 6.69 | 0 | 3,000 | -0.0 |
02/02/2018 |
6.77
|
5,700 | 6.69 | 6.77 | 6.45 | 0 | 3,700 | -0.0 |
01/02/2018 |
6.69
|
7,300 | 7.01 | 7.17 | 5.89 | 0 | 3,000 | -0.0 |
31/01/2018 |
7.01
|
3,700 | 6.93 | 7.09 | 6.77 | 0 | 2,000 | -0.0 |
30/01/2018 |
6.93
|
5,100 | 6.53 | 6.93 | 6.45 | 0 | 2,000 | -0.0 |
29/01/2018 |
6.53
|
8,100 | 5.81 | 6.53 | 5.81 | 0 | 2,000 | -0.0 |
26/01/2018 |
5.81
|
0 | 5.89 | 5.81 | 5.81 | 0 | 0 | 0 |
25/01/2018 |
5.89
|
2,100 | 5.65 | 5.89 | 5.73 | 0 | 0 | 0 |
24/01/2018 |
5.65
|
9,600 | 5.89 | 5.97 | 5.65 | 0 | 0 | 0 |
23/01/2018 |
5.89
|
2,500 | 5.73 | 5.89 | 5.57 | 0 | 0 | 0 |
22/01/2018 |
5.73
|
1,200 | 5.65 | 5.73 | 5.57 | 0 | 0 | 0 |
19/01/2018 |
5.65
|
2,800 | 4.94 | 5.65 | 5.34 | 0 | 0 | 0 |
18/01/2018 |
4.94
|
1,500 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
17/01/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
16/01/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
15/01/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
12/01/2018 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
11/01/2018 |
5.18
|
20 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
10/01/2018 |
5.18
|
4,700 | 5.97 | 5.97 | 5.18 | 0 | 0 | 0 |
09/01/2018 |
5.97
|
1,000 | 5.73 | 5.97 | 5.97 | 0 | 0 | 0 |
08/01/2018 |
5.73
|
4,010 | 5.73 | 6.05 | 5.73 | 0 | 0 | 0 |
05/01/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
04/01/2018 |
5.73
|
0 | 5.97 | 5.73 | 5.73 | 0 | 0 | 0 |
03/01/2018 |
5.97
|
1,800 | 6.29 | 6.29 | 5.50 | 0 | 0 | 0 |
02/01/2018 |
6.29
|
300 | 5.50 | 6.29 | 6.29 | 0 | 0 | 0 |
29/12/2017 |
5.50
|
17,100 | 6.37 | 6.37 | 5.50 | 0 | 200 | -0.0 |
28/12/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
27/12/2017 |
6.37
|
6,600 | 6.37 | 6.37 | 5.42 | 0 | 300 | -0.0 |
26/12/2017 |
6.37
|
1,000 | 6.21 | 6.37 | 6.29 | 0 | 0 | 0 |
25/12/2017 |
6.21
|
2,500 | 6.37 | 6.37 | 6.21 | 0 | 2,000 | -0.0 |
22/12/2017 |
6.37
|
2,400 | 6.29 | 6.37 | 5.18 | 0 | 100 | -0.0 |
21/12/2017 |
6.29
|
3,500 | 6.37 | 6.37 | 5.42 | 0 | 0 | 0 |
20/12/2017 |
6.37
|
500 | 6.37 | 6.37 | 6.37 | 0 | 500 | -0.0 |
19/12/2017 |
6.37
|
200 | 6.29 | 6.37 | 6.37 | 0 | 200 | -0.0 |
18/12/2017 |
6.29
|
1,300 | 6.37 | 6.37 | 6.29 | 0 | 200 | -0.0 |
15/12/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
14/12/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
13/12/2017 |
6.37
|
250 | 6.37 | 6.37 | 6.37 | 0 | 200 | -0.0 |
12/12/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
11/12/2017 |
6.37
|
1,200 | 6.37 | 6.37 | 6.29 | 0 | 200 | -0.0 |
08/12/2017 |
6.37
|
1,200 | 6.37 | 6.37 | 6.13 | 0 | 100 | -0.0 |
07/12/2017 |
6.37
|
200 | 6.21 | 6.37 | 6.37 | 0 | 200 | -0.0 |
06/12/2017 |
6.21
|
200 | 6.37 | 6.37 | 6.21 | 0 | 0 | 0 |
05/12/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
04/12/2017 |
6.37
|
1,000 | 6.37 | 6.37 | 6.29 | 0 | 500 | -0.0 |
01/12/2017 |
6.37
|
400 | 6.37 | 6.37 | 6.37 | 0 | 400 | -0.0 |
30/11/2017 |
6.37
|
200 | 6.37 | 6.37 | 6.37 | 0 | 200 | -0.0 |
29/11/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
28/11/2017 |
6.37
|
100 | 6.29 | 6.37 | 6.37 | 0 | 100 | -0.0 |