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) |
07/07/2017 |
6.85
|
550 | 6.92 | 6.92 | 6.51 | 140 | 30 | 0.0 |
06/07/2017 |
6.92
|
28,570 | 6.99 | 7.06 | 6.52 | 20 | 70 | -0.0 |
05/07/2017 |
6.99
|
20,810 | 6.36 | 6.99 | 6.35 | 140 | 0 | 0.0 |
04/07/2017 |
6.74
|
25,440 | 6.52 | 6.99 | 6.09 | 30 | 0 | 0.0 |
03/07/2017 |
6.54
|
40 | 6.54 | 6.54 | 6.54 | 20 | 0 | 0.0 |
30/06/2017 |
6.56
|
4,880 | 6.42 | 6.63 | 6.35 | 120 | 60 | 0.0 |
29/06/2017 |
6.52
|
64,280 | 6.21 | 6.52 | 6.10 | 10 | 0 | 0 |
28/06/2017 |
6.09
|
1,700 | 6.42 | 6.42 | 6.04 | 10 | 0 | 0 |
27/06/2017 |
6.42
|
3,980 | 6.52 | 6.52 | 5.93 | 50 | 0 | 0.0 |
26/06/2017 |
6.28
|
11,120 | 6.01 | 6.56 | 6.01 | 30 | 0 | 0.0 |
23/06/2017 |
6.35
|
7,750 | 6.54 | 6.54 | 6.25 | 10 | 0 | 0 |
22/06/2017 |
6.55
|
2,410 | 6.56 | 6.56 | 6.49 | 20 | 60 | -0.0 |
21/06/2017 |
6.56
|
14,060 | 6.70 | 6.70 | 6.00 | 10 | 0 | 0 |
20/06/2017 |
6.42
|
13,440 | 6.00 | 6.42 | 6.00 | 150 | 0 | 0.0 |
19/06/2017 |
6.00
|
3,450 | 6.07 | 6.07 | 5.79 | 50 | 0 | 0.0 |
16/06/2017 |
6.07
|
2,070 | 6.07 | 6.07 | 6.07 | 50 | 0 | 0.0 |
15/06/2017 |
6.07
|
3,810 | 5.86 | 6.18 | 5.82 | 40 | 0 | 0.0 |
14/06/2017 |
5.79
|
63,850 | 5.82 | 5.93 | 5.79 | 310 | 51,680 | -0.4 |
13/06/2017 |
5.79
|
8,190 | 5.82 | 5.82 | 5.51 | 10 | 470 | -0.0 |
12/06/2017 |
5.82
|
16,600 | 5.99 | 5.99 | 5.72 | 10 | 8,090 | -0.1 |
09/06/2017 |
5.99
|
9,850 | 6.00 | 6.00 | 5.86 | 660 | 0 | 0.0 |
08/06/2017 |
5.87
|
6,550 | 6.06 | 6.06 | 5.86 | 30 | 10 | 0.0 |
07/06/2017 |
6.06
|
11,660 | 6.06 | 6.06 | 6.04 | 10 | 650 | -0.0 |
06/06/2017 |
5.99
|
1,730 | 6.07 | 6.07 | 5.86 | 300 | 0 | 0.0 |
05/06/2017 |
6.00
|
300 | 6.11 | 6.11 | 6.00 | 240 | 0 | 0.0 |
02/06/2017 |
5.87
|
4,140 | 5.86 | 6.10 | 5.82 | 890 | 0 | 0.0 |
01/06/2017 |
6.11
|
4,520 | 5.87 | 6.14 | 5.86 | 40 | 0 | 0.0 |
31/05/2017 |
6.14
|
10,110 | 6.21 | 6.21 | 5.86 | 110 | 450 | -0.0 |
30/05/2017 |
6.21
|
10,740 | 6.21 | 6.49 | 5.89 | 540 | 0 | 0.0 |
29/05/2017 |
6.21
|
4,520 | 6.35 | 6.64 | 6.21 | 40 | 0 | 0.0 |
26/05/2017 |
6.20
|
23,960 | 6.04 | 6.35 | 5.96 | 8,350 | 0 | 0.1 |
25/05/2017 |
5.95
|
67,760 | 5.51 | 5.95 | 5.51 | 21,770 | 500 | 0.2 |
24/05/2017 |
5.56
|
18,650 | 5.56 | 5.56 | 5.36 | 480 | 0 | 0.0 |
23/05/2017 |
5.56
|
53,220 | 5.22 | 5.57 | 5.22 | 20 | 500 | -0.0 |
22/05/2017 |
5.48
|
9,740 | 5.36 | 5.50 | 5.17 | 990 | 0 | 0.0 |
19/05/2017 |
5.36
|
3,130 | 5.44 | 5.51 | 5.15 | 20 | 0 | 0.0 |
18/05/2017 |
5.44
|
520 | 5.56 | 5.56 | 5.31 | 10 | 0 | 0 |
17/05/2017 |
5.46
|
11,700 | 5.15 | 5.63 | 5.15 | 1,220 | 300 | 0.0 |
16/05/2017 |
5.40
|
24,350 | 5.12 | 5.40 | 5.12 | 590 | 0 | 0.0 |
15/05/2017 |
5.08
|
11,620 | 5.08 | 5.15 | 5.08 | 60 | 0 | 0.0 |
12/05/2017 |
5.05
|
5,230 | 5.08 | 5.14 | 5.01 | 10 | 0 | 0 |
11/05/2017 |
5.15
|
2,380 | 5.17 | 5.17 | 5.12 | 20 | 0 | 0.0 |
10/05/2017 |
5.12
|
23,020 | 5.08 | 5.20 | 5.01 | 1,140 | 0 | 0.0 |
09/05/2017 |
5.01
|
11,690 | 4.98 | 5.14 | 4.98 | 200 | 0 | 0.0 |
08/05/2017 |
5.01
|
25,760 | 5.09 | 5.09 | 4.98 | 520 | 0 | 0.0 |
05/05/2017 |
5.09
|
16,360 | 5.01 | 5.15 | 4.96 | 320 | 0 | 0.0 |
04/05/2017 |
5.01
|
6,610 | 4.94 | 5.22 | 4.94 | 60 | 0 | 0.0 |
03/05/2017 |
4.94
|
9,790 | 5.01 | 5.01 | 4.84 | 50 | 0 | 0.0 |
28/04/2017 |
4.94
|
1,230 | 4.84 | 4.94 | 4.81 | 50 | 0 | 0.0 |
27/04/2017 |
4.74
|
24,290 | 4.66 | 5.05 | 4.66 | 200 | 3,000 | -0.0 |
26/04/2017 |
4.73
|
33,980 | 5.15 | 5.15 | 4.73 | 10 | 1,440 | -0.0 |
25/04/2017 |
5.07
|
3,600 | 5.15 | 5.15 | 4.94 | 20 | 0 | 0.0 |
24/04/2017 |
5.02
|
5,780 | 5.22 | 5.28 | 5.02 | 30 | 3,200 | -0.0 |
21/04/2017 |
5.29
|
1,700 | 5.29 | 5.29 | 5.17 | 10 | 30 | -0.0 |
20/04/2017 |
5.27
|
10,940 | 5.15 | 5.27 | 5.15 | 490 | 40 | 0.0 |
19/04/2017 |
5.26
|
4,230 | 5.20 | 5.29 | 5.14 | 40 | 30 | 0 |
18/04/2017 |
5.28
|
860 | 5.29 | 5.29 | 5.28 | 0 | 10 | -0 |
17/04/2017 |
5.36
|
8,800 | 5.40 | 5.57 | 5.23 | 720 | 10 | 0.0 |
14/04/2017 |
5.22
|
13,740 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
13/04/2017 |
5.40
|
100,690 | 5.26 | 5.64 | 5.22 | 10 | 500 | -0.0 |
12/04/2017 |
5.27
|
2,110 | 5.27 | 5.39 | 5.25 | 810 | 30 | 0.0 |
11/04/2017 |
5.27
|
410 | 5.42 | 5.42 | 5.27 | 140 | 0 | 0.0 |
10/04/2017 |
5.43
|
540 | 5.44 | 5.44 | 5.33 | 510 | 0 | 0.0 |
07/04/2017 |
5.43
|
2,550 | 5.29 | 5.43 | 5.29 | 30 | 0 | 0.0 |
05/04/2017 |
5.48
|
2,140 | 5.30 | 5.48 | 5.27 | 0 | 0 | 0 |
04/04/2017 |
5.47
|
4,270 | 5.56 | 5.56 | 5.29 | 20 | 0 | 0.0 |
03/04/2017 |
5.44
|
1,510 | 5.44 | 5.45 | 5.44 | 0 | 0 | 0 |
31/03/2017 |
5.58
|
15,840 | 5.51 | 5.58 | 5.44 | 14,760 | 0 | 0.1 |
30/03/2017 |
5.64
|
4,650 | 5.79 | 5.79 | 5.58 | 30 | 0 | 0.0 |
29/03/2017 |
5.58
|
64,790 | 5.40 | 5.66 | 5.29 | 8,320 | 0 | 0.1 |
28/03/2017 |
5.29
|
14,560 | 5.29 | 5.40 | 5.22 | 20 | 0 | 0.0 |
27/03/2017 |
5.44
|
3,100 | 5.29 | 5.47 | 5.27 | 30 | 0 | 0.0 |
24/03/2017 |
5.27
|
29,500 | 5.19 | 5.49 | 5.19 | 190 | 0 | 0.0 |
23/03/2017 |
5.17
|
4,710 | 5.49 | 5.51 | 5.17 | 10 | 0 | 0 |
22/03/2017 |
5.49
|
3,550 | 5.49 | 5.49 | 5.31 | 10 | 0 | 0 |
21/03/2017 |
5.39
|
2,150 | 5.51 | 5.51 | 5.36 | 10 | 0 | 0 |
20/03/2017 |
5.51
|
11,930 | 5.48 | 5.51 | 5.44 | 10 | 0 | 0 |
17/03/2017 |
5.48
|
9,290 | 5.36 | 5.61 | 5.36 | 10 | 0 | 0 |
16/03/2017 |
5.51
|
8,110 | 5.51 | 5.54 | 5.44 | 20 | 0 | 0.0 |
15/03/2017 |
5.44
|
2,710 | 5.57 | 5.57 | 5.29 | 30 | 0 | 0.0 |
14/03/2017 |
5.44
|
9,870 | 5.57 | 5.65 | 5.36 | 120 | 0 | 0.0 |
13/03/2017 |
5.44
|
15,540 | 5.61 | 5.61 | 5.44 | 920 | 0 | 0.0 |
10/03/2017 |
5.55
|
10,980 | 5.55 | 5.78 | 5.54 | 0 | 0 | 0 |
09/03/2017 |
5.63
|
9,340 | 5.65 | 5.65 | 5.44 | 110 | 3,300 | -0.0 |
08/03/2017 |
5.70
|
16,540 | 5.34 | 5.70 | 5.27 | 30 | 0 | 0.0 |
07/03/2017 |
5.42
|
26,660 | 5.36 | 5.42 | 5.29 | 10 | 0 | 0 |
06/03/2017 |
5.49
|
17,170 | 5.39 | 5.58 | 5.39 | 20 | 0 | 0.0 |
03/03/2017 |
5.58
|
12,870 | 5.58 | 5.79 | 5.48 | 110 | 0 | 0.0 |
02/03/2017 |
5.58
|
14,950 | 5.51 | 5.93 | 5.40 | 40 | 0 | 0.0 |
01/03/2017 |
5.65
|
32,250 | 6.07 | 6.07 | 5.32 | 0 | 0 | 0 |
28/02/2017 |
5.72
|
120,720 | 5.59 | 6.13 | 5.59 | 880 | 0 | 0.0 |
27/02/2017 |
5.73
|
29,810 | 5.73 | 5.73 | 5.36 | 30 | 0 | 0.0 |
24/02/2017 |
5.36
|
45,350 | 5.26 | 5.54 | 5.26 | 2,060 | 0 | 0.0 |
23/02/2017 |
5.26
|
4,210 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 |
22/02/2017 |
5.27
|
2,350 | 5.27 | 5.27 | 5.12 | 110 | 0 | 0.0 |
21/02/2017 |
5.15
|
50,470 | 5.29 | 5.29 | 5.15 | 100 | 0 | 0.0 |
20/02/2017 |
5.17
|
22,700 | 5.43 | 5.43 | 5.05 | 1,010 | 0 | 0.0 |
17/02/2017 |
5.29
|
11,600 | 5.29 | 5.29 | 5.08 | 10 | 0 | 0 |
16/02/2017 |
5.29
|
33,740 | 5.44 | 5.44 | 5.22 | 10 | 0 | 0 |
15/02/2017 |
5.44
|
12,010 | 5.29 | 5.51 | 5.29 | 0 | 0 | 0 |