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
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-08-14) |
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
(2022-11-23) |
-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
(2019-12-09) |
-2.89 | -85.25% | 60,487,554 | 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) |
07/08/2017 |
5.90
|
55,700 | 6.10 | 6.49 | 5.86 | 0 | 0 | 0 |
04/08/2017 |
6.10
|
40,340 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
03/08/2017 |
5.90
|
230,930 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
02/08/2017 |
6.28
|
52,560 | 6.75 | 6.75 | 6.28 | 3,800 | 0 | 0.0 |
01/08/2017 |
6.75
|
118,550 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
31/07/2017 |
7.25
|
73,500 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
28/07/2017 |
7.10
|
221,420 | 6.64 | 7.10 | 6.81 | 0 | 60 | -0.0 |
27/07/2017 |
6.64
|
177,570 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
26/07/2017 |
6.50
|
150,720 | 6.40 | 6.60 | 6.22 | 0 | 1,870 | -0.0 |
25/07/2017 |
6.40
|
10,270 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
24/07/2017 |
6.45
|
6,960 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
21/07/2017 |
6.50
|
118,470 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
20/07/2017 |
6.35
|
67,060 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 |
19/07/2017 |
6.45
|
46,790 | 6.18 | 6.45 | 6.20 | 0 | 0 | 0 |
18/07/2017 |
6.18
|
55,090 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 |
17/07/2017 |
6.37
|
88,940 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
14/07/2017 |
6.47
|
195,510 | 6.05 | 6.47 | 6.20 | 0 | 0 | 0 |
13/07/2017 |
6.05
|
33,720 | 6.04 | 6.08 | 5.90 | 0 | 0 | 0 |
12/07/2017 |
6.04
|
44,460 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
11/07/2017 |
6.10
|
62,030 | 6.40 | 6.40 | 5.97 | 0 | 0 | 0 |
10/07/2017 |
6.40
|
27,180 | 6.42 | 6.80 | 6 | 0 | 130 | -0.0 |
07/07/2017 |
6.42
|
137,930 | 6.20 | 6.63 | 6.41 | 0 | 10 | -0 |
06/07/2017 |
6.20
|
50,620 | 5.80 | 6.20 | 5.85 | 0 | 0 | 0 |
05/07/2017 |
5.80
|
36,040 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/07/2017 |
5.70
|
15,790 | 5.75 | 5.85 | 5.65 | 0 | 0 | 0 |
03/07/2017 |
5.75
|
4,220 | 5.60 | 5.89 | 5.65 | 0 | 0 | 0 |
30/06/2017 |
5.60
|
8,120 | 5.55 | 5.80 | 5.60 | 0 | 0 | 0 |
29/06/2017 |
5.55
|
2,040 | 5.45 | 5.68 | 5.45 | 0 | 0 | 0 |
28/06/2017 |
5.45
|
5,720 | 5.60 | 5.70 | 5.40 | 0 | 2,010 | -0.0 |
27/06/2017 |
5.60
|
23,440 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
26/06/2017 |
5.60
|
38,250 | 5.67 | 5.67 | 5.40 | 0 | 10 | -0 |
23/06/2017 |
5.67
|
11,990 | 5.46 | 5.69 | 5.37 | 2,080 | 0 | 0.0 |
22/06/2017 |
5.46
|
7,480 | 5.69 | 5.69 | 5.45 | 0 | 50 | -0.0 |
21/06/2017 |
5.69
|
6,350 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
20/06/2017 |
5.70
|
15,440 | 5.69 | 5.75 | 5.40 | 2,000 | 0 | 0.0 |
19/06/2017 |
5.69
|
42,880 | 5.64 | 5.70 | 5.42 | 0 | 0 | 0 |
16/06/2017 |
5.64
|
10,240 | 5.50 | 5.64 | 5.45 | 20 | 0 | 0.0 |
15/06/2017 |
5.50
|
3,320 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
14/06/2017 |
5.60
|
10,510 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
13/06/2017 |
5.50
|
5,270 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/06/2017 |
5.70
|
15,270 | 5.74 | 5.80 | 5.70 | 0 | 0 | 0 |
09/06/2017 |
5.74
|
21,660 | 5.78 | 5.80 | 5.40 | 0 | 0 | 0 |
08/06/2017 |
5.78
|
6,710 | 5.70 | 5.80 | 5.70 | 30 | 0 | 0.0 |
07/06/2017 |
5.70
|
52,950 | 5.60 | 5.86 | 5.32 | 10 | 0 | 0 |
06/06/2017 |
5.60
|
13,670 | 5.50 | 5.85 | 5.30 | 0 | 0 | 0 |
05/06/2017 |
5.50
|
13,330 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
02/06/2017 |
5.89
|
31,840 | 5.85 | 5.90 | 5.61 | 0 | 0 | 0 |
01/06/2017 |
5.85
|
18,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
31/05/2017 |
5.70
|
46,970 | 5.80 | 6.12 | 5.51 | 0 | 0 | 0 |
30/05/2017 |
5.80
|
67,470 | 5.72 | 6 | 5.36 | 0 | 0 | 0 |
29/05/2017 |
5.72
|
228,710 | 6.14 | 6.16 | 5.72 | 0 | 10,610 | -0.1 |
26/05/2017 |
6.14
|
136,990 | 6.60 | 6.60 | 6.14 | 0 | 9,390 | -0.1 |
25/05/2017 |
6.60
|
73,040 | 6.60 | 7.04 | 6.60 | 0 | 0 | 0 |
24/05/2017 |
6.60
|
87,950 | 7 | 7.29 | 6.52 | 0 | 0 | 0 |
23/05/2017 |
7
|
524,690 | 6.76 | 7.23 | 6.76 | 20,000 | 55,130 | -0.2 |
22/05/2017 |
6.76
|
22,980 | 6.32 | 6.76 | 6.76 | 0 | 0 | 0 |
19/05/2017 |
6.32
|
59,600 | 5.91 | 6.32 | 6.32 | 0 | 0 | 0 |
18/05/2017 |
5.91
|
36,430 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 |
17/05/2017 |
5.53
|
166,380 | 5.17 | 5.53 | 5.18 | 0 | 0 | 0 |
16/05/2017 |
5.17
|
25,310 | 4.84 | 5.17 | 5.17 | 0 | 0 | 0 |
15/05/2017 |
4.84
|
108,550 | 4.53 | 4.84 | 4.84 | 0 | 0 | 0 |
12/05/2017 |
4.53
|
142,690 | 4.24 | 4.53 | 4.30 | 0 | 0 | 0 |
11/05/2017 |
4.24
|
8,170 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
10/05/2017 |
4.45
|
17,400 | 4.50 | 4.51 | 4.45 | 0 | 0 | 0 |
09/05/2017 |
4.50
|
67,540 | 4.29 | 4.58 | 4.29 | 0 | 0 | 0 |
08/05/2017 |
4.29
|
80,040 | 4.14 | 4.29 | 4.15 | 0 | 0 | 0 |
05/05/2017 |
4.14
|
70 | 4 | 4.18 | 4.14 | 0 | 0 | 0 |
04/05/2017 |
4
|
10,780 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
03/05/2017 |
3.99
|
39,340 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 |
28/04/2017 |
4.05
|
13,460 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
27/04/2017 |
4.05
|
20,730 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
26/04/2017 |
4.05
|
6,510 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
25/04/2017 |
4.09
|
8,890 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
24/04/2017 |
4.09
|
3,540 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
21/04/2017 |
4
|
7,240 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/04/2017 |
4.10
|
1,130 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
19/04/2017 |
4.10
|
10 | 3.99 | 4.10 | 4.10 | 0 | 0 | 0 |
18/04/2017 |
3.99
|
1,020 | 4 | 4.19 | 3.99 | 0 | 0 | 0 |
17/04/2017 |
4
|
18,380 | 4 | 4.09 | 4 | 0 | 0 | 0 |
14/04/2017 |
4
|
19,590 | 4 | 4.18 | 3.98 | 0 | 0 | 0 |
13/04/2017 |
4
|
14,310 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
12/04/2017 |
4.19
|
1,490 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/04/2017 |
4.20
|
2,010 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
10/04/2017 |
4.20
|
2,270 | 4.19 | 4.38 | 4.02 | 0 | 0 | 0 |
07/04/2017 |
4.19
|
7,900 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
05/04/2017 |
4.29
|
17,180 | 4.15 | 4.44 | 3.90 | 0 | 0 | 0 |
04/04/2017 |
4.15
|
5,270 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/04/2017 |
4.20
|
240 | 4.20 | 4.20 | 3.98 | 0 | 0 | 0 |
31/03/2017 |
4.20
|
7,200 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
30/03/2017 |
4.28
|
41,810 | 4 | 4.28 | 4 | 0 | 0 | 0 |
29/03/2017 |
4
|
5,080 | 4 | 4.02 | 3.80 | 0 | 0 | 0 |
28/03/2017 |
4
|
5,420 | 4 | 4.04 | 3.90 | 0 | 0 | 0 |
27/03/2017 |
4
|
9,970 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2017 |
3.90
|
5,880 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
23/03/2017 |
4.04
|
8,190 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
22/03/2017 |
4.04
|
18,590 | 3.86 | 4.10 | 4 | 0 | 0 | 0 |
21/03/2017 |
3.86
|
7,030 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
20/03/2017 |
4.10
|
100 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
17/03/2017 |
4.09
|
16,120 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/03/2017 |
4.10
|
80 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |