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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
5.91
|
53,800 | 5.83 | 5.91 | 5.83 | 0 | 48,000 | -0.3 |
28/11/2017 |
5.83
|
5,800 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
27/11/2017 |
6.00
|
7,400 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
24/11/2017 |
5.91
|
9,500 | 5.75 | 5.91 | 5.91 | 0 | 0 | 0 |
23/11/2017 |
5.75
|
71,900 | 5.91 | 6.00 | 5.67 | 0 | 0 | 0 |
22/11/2017 |
5.91
|
37,100 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
21/11/2017 |
5.91
|
87,900 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
20/11/2017 |
5.91
|
10,900 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
17/11/2017 |
5.91
|
71,900 | 5.91 | 6.08 | 5.91 | 0 | 21,500 | -0.2 |
16/11/2017 |
5.91
|
15,300 | 5.83 | 5.91 | 5.75 | 0 | 0 | 0 |
15/11/2017 |
5.83
|
59,800 | 5.75 | 5.91 | 5.75 | 0 | 0 | 0 |
14/11/2017 |
5.75
|
114,500 | 5.67 | 5.83 | 5.67 | 0 | 0 | 0 |
13/11/2017 |
5.67
|
98,700 | 5.67 | 5.83 | 5.59 | 68,000 | 55,000 | 0.1 |
10/11/2017 |
5.67
|
2,800 | 5.59 | 5.67 | 5.51 | 0 | 0 | 0 |
09/11/2017 |
5.59
|
33,700 | 5.59 | 5.59 | 5.43 | 0 | 28,600 | -0.2 |
08/11/2017 |
5.59
|
5,522 | 5.67 | 5.67 | 5.59 | 1,600 | 0 | 0.0 |
07/11/2017 |
5.67
|
5,600 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
06/11/2017 |
5.59
|
3,500 | 5.59 | 5.67 | 5.59 | 3,500 | 0 | 0.0 |
03/11/2017 |
5.59
|
3,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/11/2017 |
5.59
|
5,200 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 |
01/11/2017 |
5.67
|
100 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 |
31/10/2017 |
5.59
|
33,500 | 5.51 | 5.67 | 5.51 | 0 | 0 | 0 |
30/10/2017 |
5.51
|
22,500 | 5.43 | 5.67 | 5.51 | 100 | 0 | 0.0 |
27/10/2017 |
5.43
|
1,356 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/10/2017 |
5.43
|
1,000 | 5.67 | 5.67 | 5.43 | 0 | 0 | 0 |
25/10/2017 |
5.67
|
1,000 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 |
24/10/2017 |
5.59
|
2,100 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
23/10/2017 |
5.59
|
30,100 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
20/10/2017 |
5.59
|
12,500 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
19/10/2017 |
5.67
|
25,142 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
18/10/2017 |
5.67
|
15,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
17/10/2017 |
5.67
|
15,000 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 |
16/10/2017 |
5.59
|
11,580 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
13/10/2017 |
5.59
|
11,000 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
12/10/2017 |
5.75
|
28,100 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
11/10/2017 |
5.75
|
1,300 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
10/10/2017 |
5.67
|
48,200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
09/10/2017 |
5.67
|
2,500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
06/10/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
05/10/2017 |
5.67
|
5,500 | 5.59 | 5.75 | 5.67 | 0 | 0 | 0 |
04/10/2017 |
5.59
|
5,900 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
03/10/2017 |
5.59
|
3,100 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
02/10/2017 |
5.67
|
9,800 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
29/09/2017 |
5.75
|
10,100 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
28/09/2017 |
5.67
|
6,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
27/09/2017 |
5.67
|
8,600 | 5.75 | 5.83 | 5.67 | 2,400 | 0 | 0.0 |
26/09/2017 |
5.75
|
30,100 | 5.67 | 5.83 | 5.67 | 0 | 0 | 0 |
25/09/2017 |
5.67
|
7,615 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
22/09/2017 |
5.67
|
6,100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
21/09/2017 |
5.67
|
14,000 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
20/09/2017 |
5.75
|
6,200 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
19/09/2017 |
5.67
|
9,700 | 5.91 | 5.91 | 5.67 | 0 | 0 | 0 |
18/09/2017 |
5.91
|
200 | 5.83 | 5.91 | 5.75 | 0 | 0 | 0 |
15/09/2017 |
5.83
|
60,100 | 5.75 | 5.91 | 5.83 | 11,000 | 0 | 0.1 |
14/09/2017 |
5.75
|
31,300 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
13/09/2017 |
5.59
|
2,500 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
12/09/2017 |
5.83
|
24,250 | 5.59 | 5.83 | 5.67 | 0 | 0 | 0 |
11/09/2017 |
5.59
|
3,700 | 5.83 | 5.83 | 5.59 | 0 | 3,000 | -0.0 |
08/09/2017 |
5.83
|
115 | 5.75 | 5.83 | 5.83 | 0 | 0 | 0 |
07/09/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
06/09/2017 |
5.75
|
138,700 | 5.67 | 5.83 | 5.51 | 0 | 0 | 0 |
05/09/2017 |
5.67
|
21,000 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
01/09/2017 |
5.75
|
26,900 | 5.83 | 5.91 | 5.75 | 0 | 0 | 0 |
31/08/2017 |
5.83
|
10,500 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
30/08/2017 |
5.91
|
23,710 | 5.91 | 6.08 | 5.83 | 0 | 0 | 0 |
29/08/2017 |
5.91
|
2,100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
28/08/2017 |
5.91
|
1,010 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
25/08/2017 |
5.91
|
12,100 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
24/08/2017 |
6.00
|
20,600 | 6.00 | 6.00 | 5.83 | 1,000 | 0 | 0.0 |
23/08/2017 |
6.00
|
6,400 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
22/08/2017 |
5.91
|
10,000 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
21/08/2017 |
6.00
|
42,000 | 5.91 | 6.00 | 6.00 | 0 | 0 | 0 |
18/08/2017 |
5.91
|
65,500 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
17/08/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
16/08/2017 |
6.00
|
4,700 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
15/08/2017 |
6.08
|
27,010 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 |
14/08/2017 |
6.08
|
500 | 6.00 | 6.08 | 6.08 | 0 | 0 | 0 |
11/08/2017 |
6.00
|
19,100 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
10/08/2017 |
6.00
|
1,800 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
09/08/2017 |
6.16
|
9,280 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
08/08/2017 |
6.16
|
11,100 | 6.16 | 6.16 | 6.08 | 5,100 | 0 | 0.0 |
07/08/2017 |
6.16
|
53,300 | 6.16 | 6.32 | 6.16 | 33,000 | 0 | 0.3 |
04/08/2017 |
6.16
|
50,500 | 6.08 | 6.24 | 6.08 | 18,800 | 0 | 0.1 |
03/08/2017 |
6.08
|
89,310 | 5.91 | 6.16 | 6.00 | 40,000 | 0 | 0.3 |
02/08/2017 |
5.91
|
17,000 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
01/08/2017 |
6.00
|
51,800 | 5.91 | 6.00 | 5.91 | 2,000 | 0 | 0.0 |
31/07/2017 |
5.91
|
28,900 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
28/07/2017 |
5.91
|
80,900 | 5.91 | 6.08 | 5.91 | 0 | 0 | 0 |
27/07/2017 |
5.91
|
9,800 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
26/07/2017 |
5.83
|
82,100 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
25/07/2017 |
5.91
|
35,300 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
24/07/2017 |
5.91
|
43,300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
21/07/2017 |
5.91
|
14,680 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
20/07/2017 |
5.91
|
53,300 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
19/07/2017 |
6.00
|
12,200 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
18/07/2017 |
6.00
|
80,800 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
17/07/2017 |
5.91
|
76,754 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
14/07/2017 |
5.91
|
35,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
13/07/2017 |
5.91
|
29,800 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
12/07/2017 |
5.91
|
9,344 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |