Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-5.70 | -38.26% | 503 | 0 | 0 |
9.20
14.90
9.20
|
2 tháng
(2024-09-23) |
-0.70 | -7.07% | 7,012 | 0 | 0 |
9.20
15
9.20
|
3 tháng
(2024-08-23) |
1.30 | 16.46% | 20,013 | 0 | 0 |
7
15
9.20
|
6 tháng
(2024-05-27) |
-2.10 | -18.58% | 221,214 | 0 | 0 |
6.40
15
9.20
|
12 tháng
(2023-11-27) |
-4.10 | -30.83% | 433,107 | 0 | 0 |
6.40
16.90
9.20
|
24 tháng
(2022-12-02) |
-4 | -30.30% | 1,254,661 | 0 | 0 |
6.40
21.90
9.20
|
36 tháng
(2021-12-07) |
-32.80 | -78.10% | 2,409,107 | 0 | 0 |
6.40
47.80
9.20
|
60 tháng
(2019-12-18) |
3 | 48.39% | 7,512,677 | -15,000 | -0.1 |
3.80
48
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
23/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
22/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
19/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
18/01/2018 |
6.44
|
0 | 7.29 | 6.44 | 6.44 | 0 | 0 | 0 |
17/01/2018 |
7.29
|
200 | 6.44 | 7.29 | 5.51 | 0 | 0 | 0 |
16/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
15/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
12/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
11/01/2018 |
6.44
|
700 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
10/01/2018 |
6.44
|
1,100 | 6.79 | 6.79 | 6.22 | 0 | 0 | 0 |
09/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
08/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
05/01/2018 |
6.79
|
100 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 |
04/01/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
03/01/2018 |
6.08
|
6,300 | 7.15 | 7.15 | 6.08 | 0 | 0 | 0 |
02/01/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
29/12/2017 |
7.15
|
100 | 6.44 | 7.15 | 7.15 | 0 | 0 | 0 |
28/12/2017 |
6.44
|
1,700 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 |
27/12/2017 |
6.65
|
0 | 7.15 | 6.65 | 6.65 | 0 | 0 | 0 |
26/12/2017 |
7.15
|
200 | 7.22 | 7.22 | 6.15 | 0 | 0 | 0 |
25/12/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
22/12/2017 |
7.22
|
3,100 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 |
21/12/2017 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/12/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
19/12/2017 |
7.29
|
100 | 8.58 | 8.58 | 7.29 | 0 | 0 | 0 |
18/12/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
15/12/2017 |
8.58
|
100 | 7.51 | 8.58 | 8.58 | 0 | 0 | 0 |
14/12/2017 |
7.51
|
1,900 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 |
13/12/2017 |
7.58
|
34,500 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 |
12/12/2017 |
7.51
|
8,100 | 7.15 | 7.51 | 7.22 | 0 | 0 | 0 |
11/12/2017 |
7.15
|
10,900 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/12/2017 |
7.15
|
18,900 | 6.79 | 7.36 | 6.72 | 0 | 0 | 0 |
07/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
06/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
05/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
04/12/2017 |
6.79
|
32,300 | 6.01 | 6.86 | 5.93 | 0 | 0 | 0 |
01/12/2017 |
6.01
|
600 | 5.93 | 6.01 | 6.01 | 0 | 0 | 0 |
30/11/2017 |
5.93
|
5,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
29/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
28/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
27/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
24/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
22/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
21/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
20/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
17/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
16/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
15/11/2017 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
14/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
13/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
10/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
09/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
08/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
07/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
06/11/2017 |
5.93
|
0 | 6.08 | 5.93 | 5.93 | 0 | 0 | 0 |
03/11/2017 |
6.08
|
1,900 | 6.08 | 6.08 | 5.72 | 0 | 0 | 0 |
02/11/2017 |
6.08
|
500 | 6.44 | 6.44 | 6.08 | 0 | 0 | 0 |
01/11/2017 |
6.44
|
100 | 6.08 | 6.44 | 6.44 | 0 | 0 | 0 |
31/10/2017 |
6.08
|
1,000 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 |
30/10/2017 |
6.08
|
1,000 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
27/10/2017 |
6.15
|
0 | 6.08 | 6.15 | 6.15 | 0 | 0 | 0 |
26/10/2017 |
6.08
|
6,200 | 6.65 | 6.65 | 6.08 | 0 | 0 | 0 |
25/10/2017 |
6.65
|
100 | 5.86 | 6.65 | 6.65 | 0 | 0 | 0 |
24/10/2017 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
23/10/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
20/10/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
19/10/2017 |
5.86
|
200 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 |
18/10/2017 |
6.08
|
2,300 | 5.86 | 6.15 | 6.01 | 0 | 0 | 0 |
17/10/2017 |
5.86
|
800 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 |
16/10/2017 |
5.86
|
14,700 | 5.15 | 5.86 | 5.79 | 0 | 0 | 0 |
13/10/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
12/10/2017 |
5.15
|
100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
11/10/2017 |
5.36
|
11,000 | 5.29 | 5.36 | 5.36 | 0 | 0 | 0 |
10/10/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/10/2017 |
5.29
|
1,000 | 5.01 | 5.29 | 5.29 | 0 | 0 | 0 |
06/10/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/10/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/10/2017 |
5.01
|
1,000 | 5.36 | 5.36 | 5.01 | 0 | 0 | 0 |
03/10/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
02/10/2017 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
29/09/2017 |
5.36
|
11,800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
28/09/2017 |
5.36
|
5,000 | 6.01 | 6.01 | 5.36 | 0 | 0 | 0 |
27/09/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
26/09/2017 |
6.01
|
500 | 5.36 | 6.01 | 6.01 | 0 | 0 | 0 |
25/09/2017 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
22/09/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
21/09/2017 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
20/09/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/09/2017 |
5.36
|
280 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
18/09/2017 |
5.36
|
300 | 5.22 | 5.36 | 5.36 | 300 | 0 | 0.0 |
15/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
13/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
12/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
11/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
08/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
07/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
06/09/2017 |
5.22
|
500 | 5.79 | 5.79 | 5.22 | 0 | 0 | 0 |