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 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
5.72
|
41,100 | 5.64 | 5.72 | 5.64 | 0 | 0 | 0 |
10/07/2017 |
5.64
|
14,420 | 5.72 | 5.81 | 5.64 | 0 | 0 | 0 |
07/07/2017 |
5.72
|
26,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
06/07/2017 |
5.72
|
51,580 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
05/07/2017 |
5.72
|
27,900 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
04/07/2017 |
5.72
|
17,900 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
03/07/2017 |
5.72
|
37,400 | 5.81 | 5.81 | 5.30 | 0 | 0 | 0 |
30/06/2017 |
5.81
|
38,999 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
29/06/2017 |
5.72
|
25,900 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
28/06/2017 |
5.81
|
3,200 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
27/06/2017 |
5.81
|
34,200 | 5.72 | 5.81 | 5.64 | 0 | 0 | 0 |
26/06/2017 |
5.72
|
12,200 | 5.55 | 5.81 | 5.64 | 0 | 0 | 0 |
23/06/2017 |
5.55
|
51,700 | 5.72 | 5.72 | 5.55 | 0 | 7,700 | -0.1 |
22/06/2017 |
5.72
|
42,000 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
21/06/2017 |
5.89
|
88,507 | 5.89 | 5.89 | 5.64 | 46,300 | 0 | 0.3 |
20/06/2017 |
5.89
|
12,760 | 5.72 | 5.89 | 5.72 | 2,000 | 0 | 0.0 |
19/06/2017 |
5.72
|
9,600 | 6.06 | 6.06 | 5.72 | 1,700 | 0 | 0.0 |
16/06/2017 |
6.06
|
4,510 | 5.89 | 6.06 | 5.89 | 0 | 0 | 0 |
15/06/2017 |
5.89
|
90,130 | 5.81 | 6.06 | 5.64 | 50,000 | 0 | 0.3 |
14/06/2017 |
5.81
|
10,920 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
13/06/2017 |
5.81
|
63,860 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
12/06/2017 |
5.81
|
5,700 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
09/06/2017 |
5.89
|
30,500 | 5.72 | 5.89 | 5.55 | 0 | 0 | 0 |
08/06/2017 |
5.72
|
8,700 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
07/06/2017 |
5.72
|
7,005 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
06/06/2017 |
5.89
|
24,900 | 5.81 | 5.89 | 5.64 | 0 | 0 | 0 |
05/06/2017 |
5.81
|
40,200 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
02/06/2017 |
5.97
|
5,600 | 5.89 | 5.97 | 5.72 | 0 | 0 | 0 |
01/06/2017 |
5.89
|
6,200 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
31/05/2017 |
5.97
|
23,400 | 5.81 | 5.97 | 5.72 | 0 | 0 | 0 |
30/05/2017 |
5.81
|
10,300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
29/05/2017 |
5.89
|
26,800 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
26/05/2017 |
5.89
|
18,100 | 5.89 | 5.97 | 5.81 | 0 | 0 | 0 |
25/05/2017 |
5.89
|
9,600 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
24/05/2017 |
5.89
|
17,980 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
23/05/2017 |
5.89
|
14,700 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
22/05/2017 |
5.97
|
43,900 | 5.89 | 5.97 | 5.72 | 0 | 0 | 0 |
19/05/2017 |
5.89
|
35,693 | 5.97 | 6.06 | 5.72 | 0 | 0 | 0 |
18/05/2017 |
5.97
|
7,766 | 6.06 | 6.06 | 5.97 | 0 | 0 | 0 |
17/05/2017 |
6.06
|
53,800 | 5.97 | 6.06 | 5.89 | 0 | 0 | 0 |
16/05/2017 |
5.97
|
37,688 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 |
15/05/2017 |
6.06
|
49,500 | 5.97 | 6.14 | 5.97 | 0 | 0 | 0 |
12/05/2017 |
5.97
|
25,900 | 5.97 | 6.06 | 5.89 | 0 | 0 | 0 |
11/05/2017 |
5.97
|
24,900 | 5.81 | 6.06 | 5.81 | 0 | 0 | 0 |
10/05/2017 |
5.81
|
30,200 | 5.89 | 5.97 | 5.81 | 0 | 0 | 0 |
09/05/2017 |
5.89
|
17,593 | 5.89 | 6.06 | 5.72 | 0 | 0 | 0 |
08/05/2017 |
5.89
|
28,200 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
05/05/2017 |
5.97
|
76,330 | 5.89 | 5.97 | 5.64 | 8,300 | 0 | 0.1 |
04/05/2017 |
5.89
|
57,155 | 5.97 | 6.06 | 5.89 | 31,700 | 0 | 0.2 |
03/05/2017 |
5.97
|
43,352 | 5.89 | 6.06 | 5.81 | 0 | 0 | 0 |
28/04/2017 |
5.89
|
34,200 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 |
27/04/2017 |
6.06
|
64,041 | 6.14 | 6.23 | 6.06 | 0 | 0 | 0 |
26/04/2017 |
6.14
|
15,200 | 6.06 | 6.23 | 6.06 | 0 | 0 | 0 |
25/04/2017 |
6.06
|
86,800 | 6.14 | 6.31 | 5.64 | 0 | 0 | 0 |
24/04/2017 |
6.14
|
171,507 | 6.14 | 6.73 | 6.14 | 0 | 0 | 0 |
21/04/2017 |
6.14
|
36,895 | 5.64 | 6.14 | 6.14 | 0 | 0 | 0 |
20/04/2017 |
5.64
|
35,400 | 5.72 | 5.72 | 5.47 | 0 | 0 | 0 |
19/04/2017 |
5.72
|
23,100 | 5.55 | 5.72 | 5.47 | 0 | 0 | 0 |
18/04/2017 |
5.55
|
5,900 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 |
17/04/2017 |
5.47
|
34,758 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
14/04/2017 |
5.64
|
73,800 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
13/04/2017 |
5.81
|
22,300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
12/04/2017 |
5.89
|
16,900 | 5.72 | 5.89 | 5.55 | 0 | 0 | 0 |
11/04/2017 |
5.72
|
42,300 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
10/04/2017 |
5.81
|
23,200 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
07/04/2017 |
5.89
|
25,366 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 |
05/04/2017 |
6.06
|
57,100 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
04/04/2017 |
6.23
|
158,592 | 6.23 | 6.31 | 6.06 | 0 | 0 | 0 |
03/04/2017 |
6.23
|
61,466 | 6.56 | 6.98 | 6.06 | 0 | 0 | 0 |
31/03/2017 |
6.56
|
141,990 | 5.97 | 6.56 | 6.48 | 0 | 0 | 0 |
30/03/2017 |
5.97
|
345,000 | 5.47 | 5.97 | 5.47 | 0 | 0 | 0 |
29/03/2017 |
5.47
|
15,266 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
28/03/2017 |
5.55
|
19,915 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
27/03/2017 |
5.55
|
67,667 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
24/03/2017 |
5.55
|
19,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
23/03/2017 |
5.64
|
21,500 | 5.55 | 5.72 | 5.47 | 0 | 0 | 0 |
22/03/2017 |
5.55
|
79,800 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
21/03/2017 |
5.55
|
14,000 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 |
20/03/2017 |
5.64
|
51,200 | 5.55 | 5.64 | 5.39 | 0 | 0 | 0 |
17/03/2017 |
5.55
|
25,766 | 5.47 | 5.55 | 5.39 | 0 | 0 | 0 |
16/03/2017 |
5.47
|
51,182 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
15/03/2017 |
5.55
|
46,100 | 5.72 | 5.72 | 5.39 | 0 | 0 | 0 |
14/03/2017 |
5.72
|
40,900 | 5.64 | 5.72 | 5.55 | 0 | 0 | 0 |
13/03/2017 |
5.64
|
15,663 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
10/03/2017 |
5.72
|
35,338 | 5.72 | 5.89 | 5.64 | 0 | 0 | 0 |
09/03/2017 |
5.72
|
47,400 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
08/03/2017 |
5.72
|
54,100 | 5.64 | 5.72 | 5.55 | 0 | 0 | 0 |
07/03/2017 |
5.64
|
18,100 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 |
06/03/2017 |
5.55
|
24,300 | 5.47 | 5.72 | 5.39 | 0 | 0 | 0 |
03/03/2017 |
5.47
|
16,720 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
02/03/2017 |
5.64
|
5,510 | 5.64 | 5.72 | 5.39 | 0 | 0 | 0 |
01/03/2017 |
5.64
|
33,900 | 5.81 | 5.81 | 5.47 | 0 | 0 | 0 |
28/02/2017 |
5.81
|
103,645 | 5.30 | 5.81 | 5.30 | 0 | 0 | 0 |
27/02/2017 |
5.30
|
30,500 | 5.55 | 5.55 | 5.22 | 0 | 0 | 0 |
24/02/2017 |
5.55
|
43,600 | 5.81 | 5.81 | 5.30 | 0 | 0 | 0 |
23/02/2017 |
5.81
|
33,910 | 5.72 | 5.81 | 5.55 | 0 | 0 | 0 |
22/02/2017 |
5.72
|
198,375 | 5.55 | 6.06 | 5.64 | 0 | 0 | 0 |
21/02/2017 |
5.55
|
106,000 | 5.05 | 5.55 | 5.05 | 0 | 0 | 0 |
20/02/2017 |
5.05
|
42,500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
17/02/2017 |
5.05
|
152,700 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |