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) |
25/05/2017 |
5.54
|
316 | 5.54 | 6.14 | 5.54 | 100 | 0 | 0.0 |
24/05/2017 |
5.54
|
600 | 6.35 | 6.35 | 5.46 | 0 | 100 | -0.0 |
23/05/2017 |
6.35
|
200 | 5.88 | 6.35 | 6.35 | 0 | 0 | 0 |
22/05/2017 |
5.88
|
4,000 | 6.18 | 6.18 | 5.88 | 4,000 | 0 | 0.1 |
19/05/2017 |
6.18
|
334 | 5.93 | 6.18 | 5.33 | 0 | 100 | -0.0 |
18/05/2017 |
5.93
|
400 | 6.14 | 6.14 | 5.16 | 0 | 100 | -0.0 |
17/05/2017 |
6.14
|
400 | 6.05 | 6.14 | 5.20 | 0 | 100 | -0.0 |
16/05/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
15/05/2017 |
6.05
|
1,234 | 5.71 | 6.05 | 6.05 | 0 | 0 | 0 |
12/05/2017 |
5.71
|
4,400 | 5.88 | 6.18 | 5.71 | 3,000 | 0 | 0.0 |
11/05/2017 |
5.88
|
10,399 | 6.18 | 6.18 | 5.03 | 5,000 | 0 | 0.1 |
10/05/2017 |
6.18
|
5,300 | 5.97 | 6.18 | 5.88 | 5,000 | 0 | 0.1 |
09/05/2017 |
5.97
|
5,000 | 6.27 | 6.27 | 5.97 | 5,000 | 0 | 0.1 |
08/05/2017 |
6.27
|
1,107 | 6.14 | 6.31 | 5.97 | 200 | 0 | 0.0 |
05/05/2017 |
6.14
|
2,900 | 5.80 | 6.14 | 5.97 | 0 | 0 | 0 |
04/05/2017 |
5.80
|
2,900 | 6.05 | 6.31 | 5.46 | 0 | 100 | -0.0 |
03/05/2017 |
6.05
|
3,900 | 6.39 | 6.39 | 5.46 | 3,300 | 100 | 0.0 |
28/04/2017 |
6.39
|
7,800 | 5.76 | 6.39 | 5.63 | 5,100 | 0 | 0.1 |
27/04/2017 |
5.76
|
5,600 | 5.93 | 5.93 | 5.76 | 3,600 | 0 | 0.0 |
26/04/2017 |
5.93
|
4,600 | 5.71 | 5.93 | 5.63 | 0 | 0 | 0 |
25/04/2017 |
5.71
|
16,700 | 5.80 | 5.84 | 5.54 | 5,000 | 0 | 0.1 |
24/04/2017 |
5.80
|
7,200 | 5.97 | 5.97 | 5.80 | 4,900 | 0 | 0.1 |
21/04/2017 |
5.97
|
6,400 | 5.97 | 5.97 | 5.97 | 4,900 | 0 | 0.1 |
20/04/2017 |
5.97
|
900 | 5.97 | 5.97 | 5.97 | 900 | 0 | 0.0 |
19/04/2017 |
5.97
|
8,900 | 6.39 | 6.39 | 5.97 | 4,800 | 0 | 0.1 |
18/04/2017 |
6.39
|
2,000 | 6.35 | 6.39 | 6.39 | 0 | 0 | 0 |
17/04/2017 |
6.35
|
10,000 | 6.44 | 6.44 | 6.05 | 4,800 | 0 | 0.1 |
14/04/2017 |
6.44
|
9,000 | 6.82 | 6.82 | 6.05 | 4,800 | 100 | 0.1 |
13/04/2017 |
6.82
|
100 | 6.61 | 6.82 | 6.82 | 0 | 0 | 0 |
12/04/2017 |
6.61
|
400 | 6.35 | 6.61 | 6.61 | 0 | 0 | 0 |
11/04/2017 |
6.35
|
1,050 | 6.31 | 6.35 | 6.10 | 0 | 0 | 0 |
10/04/2017 |
6.31
|
12,650 | 6.05 | 6.44 | 6.01 | 6,000 | 0 | 0.1 |
07/04/2017 |
6.05
|
16,300 | 6.78 | 6.78 | 6.01 | 8,200 | 0 | 0.1 |
05/04/2017 |
6.78
|
11,670 | 7.25 | 7.25 | 6.78 | 6,000 | 0 | 0.1 |
04/04/2017 |
7.25
|
17,130 | 8.61 | 8.61 | 7.25 | 8,000 | 0 | 0.2 |
03/04/2017 |
8.61
|
16,900 | 8.53 | 8.87 | 8.10 | 10,000 | 0 | 0.2 |
31/03/2017 |
8.53
|
15,500 | 8.87 | 8.87 | 8.53 | 9,000 | 0 | 0.2 |
30/03/2017 |
8.87
|
26,420 | 8.10 | 8.95 | 8.53 | 0 | 0 | 0 |
29/03/2017 |
8.10
|
8,953 | 7.29 | 8.10 | 7.20 | 0 | 0 | 0 |
28/03/2017 |
7.29
|
17,200 | 6.86 | 7.29 | 6.91 | 0 | 0 | 0 |
27/03/2017 |
6.86
|
18,827 | 6.86 | 7.89 | 6.86 | 0 | 0 | 0 |
24/03/2017 |
6.86
|
27,223 | 5.97 | 6.86 | 6.82 | 0 | 0 | 0 |
23/03/2017 |
5.97
|
100 | 5.29 | 5.97 | 5.97 | 0 | 0 | 0 |
22/03/2017 |
5.29
|
61,900 | 4.60 | 5.29 | 3.92 | 0 | 0 | 0 |
21/03/2017 |
4.60
|
100 | 4.01 | 4.60 | 4.60 | 0 | 0 | 0 |
20/03/2017 |
4.01
|
100 | 3.50 | 4.01 | 4.01 | 0 | 0 | 0 |
17/03/2017 |
3.50
|
100 | 3.07 | 3.50 | 3.50 | 0 | 0 | 0 |
16/03/2017 |
3.07
|
100 | 2.69 | 3.07 | 3.07 | 0 | 0 | 0 |
15/03/2017 |
2.69
|
100 | 2.34 | 2.69 | 2.69 | 0 | 0 | 0 |
14/03/2017 |
2.34
|
100 | 2.05 | 2.34 | 2.34 | 0 | 0 | 0 |
13/03/2017 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
10/03/2017 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
09/03/2017 |
2.05
|
3,950 | 1.79 | 2.05 | 2.05 | 0 | 0 | 0 |
08/03/2017 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
07/03/2017 |
1.79
|
200 | 1.28 | 1.79 | 1.79 | 0 | 0 | 0 |
06/03/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
03/03/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
02/03/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
01/03/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
28/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
27/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
24/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
23/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
22/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
21/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
20/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
17/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
16/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
15/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
14/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
13/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
10/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
09/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
08/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
07/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
06/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
03/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
02/02/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
25/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
24/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
23/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
20/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
19/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
18/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
17/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
16/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
13/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
12/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
11/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
10/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
09/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
06/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
05/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
04/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
03/01/2017 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
30/12/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
29/12/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
28/12/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
27/12/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
26/12/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |