Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
5.79
|
13,330 | 6.07 | 6.07 | 5.58 | 80 | 0 | 0.0 |
24/11/2017 |
5.82
|
1,120 | 6.07 | 6.25 | 5.47 | 80 | 0 | 0.0 |
23/11/2017 |
5.86
|
15,120 | 6.07 | 6.14 | 5.46 | 1,120 | 15,000 | -0.1 |
22/11/2017 |
5.84
|
21,030 | 5.89 | 5.89 | 5.58 | 9,610 | 1,960 | 0.1 |
21/11/2017 |
5.65
|
32,310 | 5.89 | 5.89 | 5.51 | 70 | 31,550 | -0.3 |
20/11/2017 |
5.51
|
3,490 | 5.93 | 5.93 | 5.51 | 40 | 0 | 0.0 |
17/11/2017 |
5.58
|
8,000 | 5.79 | 5.79 | 5.44 | 390 | 6,740 | -0.0 |
16/11/2017 |
5.79
|
33,340 | 6.00 | 6.17 | 5.77 | 33,300 | 0 | 0.3 |
15/11/2017 |
6.20
|
6,200 | 6.20 | 6.24 | 5.54 | 1,630 | 0 | 0.0 |
14/11/2017 |
5.89
|
13,500 | 6.00 | 6.24 | 5.79 | 12,790 | 0 | 0.1 |
13/11/2017 |
5.84
|
2,050 | 6.35 | 6.35 | 5.84 | 20 | 0 | 0.0 |
10/11/2017 |
6.28
|
6,390 | 5.86 | 6.34 | 5.65 | 2,200 | 0 | 0.0 |
09/11/2017 |
5.93
|
13,350 | 5.65 | 5.93 | 5.27 | 100 | 13,000 | -0.1 |
08/11/2017 |
5.66
|
4,030 | 5.09 | 5.66 | 5.09 | 550 | 890 | -0.0 |
07/11/2017 |
5.29
|
410 | 6.04 | 6.04 | 5.29 | 0 | 400 | -0.0 |
06/11/2017 |
5.65
|
4,860 | 6.33 | 6.33 | 5.65 | 350 | 0 | 0.0 |
03/11/2017 |
5.93
|
130 | 6.35 | 6.71 | 5.93 | 30 | 0 | 0.0 |
02/11/2017 |
6.28
|
10 | 6.28 | 6.28 | 6.28 | 10 | 10 | 0 |
01/11/2017 |
6.32
|
830 | 6.32 | 6.32 | 5.91 | 30 | 800 | -0.0 |
31/10/2017 |
6.35
|
40 | 6.35 | 6.35 | 6.35 | 40 | 0 | 0.0 |
30/10/2017 |
6.21
|
8,230 | 6.35 | 6.42 | 6.14 | 80 | 0 | 0.0 |
27/10/2017 |
6.35
|
46,390 | 6.28 | 6.35 | 6.28 | 0 | 300 | -0.0 |
26/10/2017 |
6.35
|
30 | 6.35 | 6.35 | 6.35 | 30 | 0 | 0.0 |
25/10/2017 |
6.00
|
5,320 | 5.65 | 6.00 | 5.65 | 10 | 0 | 0 |
24/10/2017 |
5.93
|
110 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/10/2017 |
5.93
|
3,400 | 5.93 | 6.35 | 5.86 | 1,040 | 0 | 0.0 |
20/10/2017 |
6.14
|
40 | 6.14 | 6.14 | 6.14 | 40 | 0 | 0.0 |
19/10/2017 |
5.79
|
11,920 | 5.94 | 5.94 | 5.53 | 300 | 0 | 0.0 |
18/10/2017 |
5.94
|
1,030 | 5.93 | 5.94 | 5.93 | 30 | 0 | 0.0 |
17/10/2017 |
5.66
|
200 | 5.93 | 5.93 | 5.66 | 80 | 0 | 0.0 |
16/10/2017 |
5.96
|
10 | 5.96 | 5.96 | 5.96 | 10 | 0 | 0 |
13/10/2017 |
5.96
|
5,360 | 5.96 | 5.96 | 5.78 | 4,760 | 0 | 0.0 |
12/10/2017 |
5.98
|
40 | 5.98 | 5.98 | 5.98 | 40 | 0 | 0.0 |
11/10/2017 |
5.98
|
2,470 | 5.85 | 6.25 | 5.58 | 170 | 0 | 0.0 |
10/10/2017 |
5.85
|
1,730 | 5.79 | 5.86 | 5.51 | 60 | 0 | 0.0 |
09/10/2017 |
5.79
|
2,370 | 5.92 | 5.92 | 5.78 | 60 | 0 | 0.0 |
06/10/2017 |
5.92
|
15,640 | 5.93 | 5.99 | 5.58 | 110 | 0 | 0.0 |
05/10/2017 |
5.92
|
550 | 5.65 | 5.93 | 5.65 | 60 | 30 | 0.0 |
04/10/2017 |
5.95
|
1,230 | 5.96 | 5.96 | 5.78 | 10 | 20 | -0 |
03/10/2017 |
5.79
|
26,130 | 6.20 | 6.20 | 5.58 | 50 | 0 | 0.0 |
02/10/2017 |
5.99
|
1,590 | 6.51 | 6.51 | 5.72 | 80 | 40 | 0.0 |
29/09/2017 |
6.13
|
900 | 6.14 | 6.14 | 5.55 | 30 | 0 | 0.0 |
28/09/2017 |
5.77
|
3,050 | 6.20 | 6.35 | 5.77 | 100 | 0 | 0.0 |
27/09/2017 |
6.20
|
12,390 | 5.80 | 6.21 | 5.79 | 11,750 | 220 | 0.1 |
26/09/2017 |
6.21
|
230 | 6.08 | 6.21 | 6.07 | 90 | 0 | 0.0 |
25/09/2017 |
6.08
|
70 | 5.68 | 6.08 | 5.68 | 40 | 0 | 0.0 |
22/09/2017 |
6.07
|
10,200 | 6.19 | 6.20 | 5.77 | 90 | 0 | 0.0 |
21/09/2017 |
6.20
|
40 | 6.20 | 6.20 | 6.20 | 40 | 0 | 0.0 |
20/09/2017 |
6.20
|
480 | 5.93 | 6.20 | 5.93 | 30 | 360 | -0.0 |
19/09/2017 |
6.20
|
70 | 5.79 | 6.20 | 5.79 | 10 | 0 | 0 |
18/09/2017 |
6.20
|
50 | 6.20 | 6.20 | 6.20 | 30 | 0 | 0.0 |
15/09/2017 |
6.20
|
20,180 | 6.00 | 6.20 | 5.79 | 50 | 50 | 0 |
14/09/2017 |
6.20
|
2,970 | 6.07 | 6.21 | 6.00 | 1,050 | 0 | 0.0 |
13/09/2017 |
6.19
|
23,550 | 6.04 | 6.21 | 6.00 | 40 | 13,000 | -0.1 |
12/09/2017 |
6.27
|
2,690 | 6.21 | 6.27 | 6.00 | 90 | 30 | 0.0 |
11/09/2017 |
6.20
|
260 | 6.00 | 6.21 | 6.00 | 10 | 0 | 0 |
08/09/2017 |
6.14
|
2,580 | 6.04 | 6.21 | 6.04 | 10 | 30 | -0.0 |
07/09/2017 |
6.21
|
590 | 6.21 | 6.21 | 6.04 | 30 | 530 | -0.0 |
06/09/2017 |
6.21
|
40 | 6.21 | 6.21 | 6.21 | 40 | 0 | 0.0 |
05/09/2017 |
6.21
|
3,380 | 6.00 | 6.28 | 6.00 | 20 | 1,000 | -0.0 |
01/09/2017 |
6.34
|
260 | 6.28 | 6.35 | 6.01 | 160 | 60 | 0.0 |
31/08/2017 |
6.21
|
960 | 6.14 | 6.21 | 6.02 | 70 | 60 | 0.0 |
30/08/2017 |
6.21
|
60 | 6.21 | 6.21 | 6.21 | 60 | 0 | 0.0 |
29/08/2017 |
6.20
|
560 | 6.21 | 6.21 | 6.01 | 30 | 500 | -0.0 |
28/08/2017 |
6.28
|
1,810 | 6.01 | 6.28 | 6.00 | 290 | 1,720 | -0.0 |
25/08/2017 |
6.21
|
440 | 6.01 | 6.28 | 6.00 | 110 | 40 | 0.0 |
24/08/2017 |
6.28
|
800 | 6.04 | 6.28 | 6.04 | 190 | 580 | -0.0 |
23/08/2017 |
6.28
|
3,080 | 6.18 | 6.28 | 6.14 | 1,000 | 960 | 0.0 |
22/08/2017 |
6.18
|
2,740 | 6.14 | 6.21 | 6.00 | 0 | 1,190 | -0.0 |
21/08/2017 |
6.00
|
4,200 | 6.15 | 6.35 | 6.00 | 1,100 | 2,000 | -0.0 |
18/08/2017 |
6.15
|
3,910 | 6.28 | 6.28 | 6.00 | 330 | 2,580 | -0.0 |
17/08/2017 |
6.28
|
90 | 6.28 | 6.28 | 6.28 | 90 | 0 | 0.0 |
16/08/2017 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
15/08/2017 |
6.35
|
110 | 6.35 | 6.35 | 6.14 | 80 | 30 | 0.0 |
14/08/2017 |
6.35
|
60 | 6.35 | 6.35 | 6.35 | 60 | 0 | 0.0 |
11/08/2017 |
6.28
|
4,640 | 6.39 | 6.39 | 6.28 | 10 | 0 | 0 |
10/08/2017 |
6.35
|
520 | 6.42 | 6.42 | 6.01 | 20 | 0 | 0.0 |
09/08/2017 |
6.40
|
110 | 6.40 | 6.40 | 6.35 | 10 | 0 | 0 |
08/08/2017 |
6.35
|
1,580 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
07/08/2017 |
6.35
|
1,790 | 6.35 | 6.35 | 6.00 | 30 | 0 | 0.0 |
04/08/2017 |
6.33
|
240 | 6.35 | 6.35 | 6.00 | 70 | 0 | 0.0 |
03/08/2017 |
6.21
|
3,810 | 6.21 | 6.35 | 6.07 | 100 | 0 | 0.0 |
02/08/2017 |
6.35
|
1,370 | 6.42 | 6.42 | 6.05 | 10 | 0 | 0 |
01/08/2017 |
6.35
|
380 | 6.42 | 6.49 | 5.99 | 30 | 0 | 0.0 |
31/07/2017 |
6.42
|
200 | 6.45 | 6.45 | 6.42 | 10 | 0 | 0 |
28/07/2017 |
6.42
|
220 | 6.42 | 6.49 | 6.35 | 120 | 0 | 0.0 |
27/07/2017 |
6.35
|
6,960 | 6.35 | 6.55 | 6.28 | 160 | 0 | 0.0 |
26/07/2017 |
6.28
|
680 | 6.47 | 6.47 | 6.25 | 40 | 0 | 0.0 |
25/07/2017 |
6.35
|
1,130 | 6.35 | 6.35 | 6.35 | 100 | 0 | 0.0 |
24/07/2017 |
6.48
|
2,040 | 6.70 | 6.70 | 6.35 | 120 | 0 | 0.0 |
21/07/2017 |
6.49
|
48,480 | 6.36 | 6.66 | 6.18 | 110 | 46,530 | -0.4 |
20/07/2017 |
6.64
|
23,050 | 6.37 | 6.78 | 6.36 | 40 | 0 | 0.0 |
19/07/2017 |
6.81
|
9,760 | 6.91 | 6.91 | 6.36 | 20 | 0 | 0.0 |
18/07/2017 |
6.83
|
4,320 | 6.85 | 6.85 | 6.35 | 40 | 0 | 0.0 |
17/07/2017 |
6.49
|
28,850 | 6.77 | 6.98 | 6.49 | 2,400 | 0 | 0.0 |
14/07/2017 |
6.77
|
26,420 | 6.88 | 6.88 | 6.42 | 40 | 0 | 0.0 |
13/07/2017 |
6.90
|
2,790 | 6.99 | 6.99 | 6.53 | 20 | 1,300 | -0.0 |
12/07/2017 |
6.92
|
850 | 6.92 | 6.92 | 6.85 | 20 | 260 | -0.0 |
11/07/2017 |
6.92
|
340 | 6.99 | 6.99 | 6.56 | 120 | 0 | 0.0 |
10/07/2017 |
6.97
|
790 | 6.99 | 6.99 | 6.42 | 40 | 0 | 0.0 |