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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/10/2017 |
5.76
|
1,100 | 5.76 | 5.76 | 5.76 | 800 | 0 | 0.0 |
12/10/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
11/10/2017 |
5.84
|
2,300 | 5.76 | 5.84 | 5.67 | 1,000 | 0 | 0.0 |
10/10/2017 |
5.76
|
300 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
09/10/2017 |
5.63
|
20 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
06/10/2017 |
6.18
|
2,900 | 5.58 | 6.18 | 5.54 | 200 | 0 | 0.0 |
05/10/2017 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/10/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
03/10/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
02/10/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/09/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
28/09/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
27/09/2017 |
6.18
|
300 | 4.82 | 6.18 | 4.82 | 0 | 100 | -0.0 |
26/09/2017 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 100 | -0.0 |
25/09/2017 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/09/2017 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
21/09/2017 |
5.88
|
500 | 5.88 | 5.88 | 5.88 | 100 | 0 | 0.0 |
20/09/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
19/09/2017 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
18/09/2017 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 500 | 0 | 0.0 |
15/09/2017 |
5.46
|
400 | 4.82 | 6.39 | 4.82 | 0 | 100 | -0.0 |
14/09/2017 |
5.58
|
3,900 | 5.67 | 5.67 | 5.58 | 3,900 | 0 | 0.1 |
13/09/2017 |
6.57
|
780 | 5.63 | 6.57 | 5.63 | 0 | 100 | -0.0 |
12/09/2017 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
11/09/2017 |
6.39
|
100 | 5.88 | 6.39 | 6.39 | 0 | 0 | 0 |
08/09/2017 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
07/09/2017 |
5.84
|
180 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
06/09/2017 |
5.58
|
800 | 5.50 | 5.88 | 5.50 | 0 | 0 | 0 |
05/09/2017 |
5.93
|
600 | 5.50 | 5.93 | 5.50 | 0 | 0 | 0 |
01/09/2017 |
5.93
|
1,400 | 5.29 | 5.93 | 5.29 | 0 | 100 | -0.0 |
31/08/2017 |
5.88
|
500 | 5.93 | 5.97 | 5.88 | 0 | 0 | 0 |
30/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
29/08/2017 |
6.35
|
1,500 | 4.77 | 6.35 | 4.77 | 0 | 100 | -0.0 |
28/08/2017 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 100 | -0.0 |
25/08/2017 |
6.14
|
1,100 | 5.58 | 6.14 | 5.58 | 0 | 100 | -0.0 |
24/08/2017 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/08/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/08/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/08/2017 |
6.14
|
1,100 | 5.58 | 6.14 | 5.58 | 0 | 100 | -0.0 |
18/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
17/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
16/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
15/08/2017 |
6.14
|
400 | 5.58 | 6.14 | 5.58 | 0 | 100 | -0.0 |
14/08/2017 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
11/08/2017 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 100 | -0.0 |
10/08/2017 |
6.35
|
2,000 | 5.93 | 6.35 | 6.35 | 0 | 0 | 0 |
09/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
08/08/2017 |
5.93
|
100 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 |
07/08/2017 |
5.97
|
600 | 6.05 | 6.05 | 5.20 | 0 | 100 | -0.0 |
04/08/2017 |
6.05
|
100 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
03/08/2017 |
6.10
|
700 | 6.05 | 6.10 | 5.58 | 0 | 100 | -0.0 |
02/08/2017 |
6.05
|
0 | 6.27 | 6.05 | 6.05 | 0 | 0 | 0 |
01/08/2017 |
6.27
|
300 | 6.31 | 6.31 | 5.63 | 0 | 100 | -0.0 |
31/07/2017 |
6.31
|
500 | 6.27 | 6.31 | 5.63 | 0 | 100 | -0.0 |
28/07/2017 |
6.27
|
100 | 5.63 | 6.27 | 6.27 | 0 | 0 | 0 |
27/07/2017 |
5.63
|
700 | 6.39 | 6.39 | 5.63 | 0 | 0 | 0 |
26/07/2017 |
6.39
|
1,700 | 6.18 | 6.39 | 5.58 | 1,500 | 0 | 0.0 |
25/07/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/07/2017 |
6.18
|
700 | 5.97 | 6.18 | 6.14 | 0 | 0 | 0 |
21/07/2017 |
5.97
|
1,600 | 5.58 | 5.97 | 5.63 | 0 | 0 | 0 |
20/07/2017 |
5.58
|
2,700 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
19/07/2017 |
5.58
|
5,300 | 5.97 | 5.97 | 5.58 | 5,200 | 0 | 0.1 |
18/07/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/07/2017 |
5.97
|
700 | 5.93 | 5.97 | 5.97 | 0 | 0 | 0 |
14/07/2017 |
5.93
|
200 | 5.63 | 5.93 | 5.93 | 0 | 0 | 0 |
13/07/2017 |
5.63
|
200 | 5.97 | 5.97 | 5.63 | 0 | 0 | 0 |
12/07/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/07/2017 |
5.97
|
200 | 5.71 | 5.97 | 5.97 | 0 | 0 | 0 |
10/07/2017 |
5.71
|
0 | 5.97 | 5.71 | 5.71 | 0 | 0 | 0 |
07/07/2017 |
5.97
|
6,000 | 5.97 | 5.97 | 5.71 | 5,100 | 0 | 0.1 |
06/07/2017 |
5.97
|
507 | 5.76 | 5.97 | 5.97 | 0 | 0 | 0 |
05/07/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
04/07/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
03/07/2017 |
5.76
|
7 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
30/06/2017 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
29/06/2017 |
5.76
|
500 | 5.97 | 5.97 | 5.76 | 0 | 0 | 0 |
28/06/2017 |
5.97
|
300 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
27/06/2017 |
5.97
|
200 | 5.71 | 5.97 | 5.97 | 0 | 0 | 0 |
26/06/2017 |
5.71
|
207 | 5.71 | 5.71 | 5.71 | 200 | 0 | 0.0 |
23/06/2017 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 100 | 0 | 0.0 |
22/06/2017 |
5.71
|
3,900 | 5.71 | 5.71 | 5.71 | 2,000 | 0 | 0.0 |
21/06/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
20/06/2017 |
5.71
|
3,700 | 5.93 | 5.93 | 5.71 | 2,000 | 0 | 0.0 |
19/06/2017 |
5.93
|
200 | 5.71 | 5.93 | 5.93 | 0 | 0 | 0 |
16/06/2017 |
5.71
|
100 | 5.97 | 5.97 | 5.71 | 100 | 0 | 0.0 |
15/06/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
14/06/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/06/2017 |
5.97
|
500 | 5.71 | 5.97 | 5.97 | 0 | 0 | 0 |
12/06/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/06/2017 |
5.71
|
1,000 | 5.76 | 5.76 | 5.71 | 1,000 | 0 | 0.0 |
08/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
07/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/06/2017 |
5.76
|
1,110 | 5.97 | 5.97 | 5.76 | 900 | 0 | 0.0 |
05/06/2017 |
5.97
|
300 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 |
02/06/2017 |
6.18
|
200 | 5.58 | 6.18 | 6.18 | 0 | 0 | 0 |
01/06/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
31/05/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
30/05/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
29/05/2017 |
5.58
|
200 | 6.14 | 6.14 | 5.58 | 0 | 0 | 0 |
26/05/2017 |
6.14
|
200 | 5.54 | 6.14 | 6.14 | 0 | 0 | 0 |