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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
6.20
|
400 | 5.65 | 6.20 | 5.78 | 0 | 0 | 0 |
10/07/2017 |
5.65
|
12,100 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 |
07/07/2017 |
5.58
|
2,500 | 5.92 | 5.92 | 5.58 | 0 | 0 | 0 |
06/07/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
05/07/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
04/07/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/07/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
30/06/2017 |
5.92
|
6,900 | 5.65 | 5.92 | 5.58 | 0 | 5,100 | -0.0 |
29/06/2017 |
5.65
|
800 | 5.44 | 5.65 | 5.37 | 0 | 0 | 0 |
28/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/06/2017 |
5.44
|
100 | 5.85 | 5.85 | 5.44 | 0 | 0 | 0 |
26/06/2017 |
5.85
|
100 | 5.58 | 5.85 | 5.85 | 0 | 0 | 0 |
23/06/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
22/06/2017 |
5.58
|
200 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/06/2017 |
5.58
|
12 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/06/2017 |
5.58
|
200 | 5.44 | 5.58 | 5.58 | 0 | 0 | 0 |
19/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/06/2017 |
5.44
|
800 | 5.92 | 5.92 | 5.44 | 0 | 0 | 0 |
14/06/2017 |
5.92
|
100 | 5.51 | 5.92 | 5.92 | 0 | 0 | 0 |
13/06/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
12/06/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
09/06/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
08/06/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/06/2017 |
5.51
|
600 | 5.44 | 5.51 | 5.51 | 0 | 0 | 0 |
06/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
05/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
02/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
01/06/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
31/05/2017 |
5.44
|
8,000 | 5.44 | 5.44 | 5.44 | 0 | 8,000 | -0.1 |
30/05/2017 |
5.44
|
15,000 | 5.44 | 5.44 | 5.44 | 0 | 15,000 | -0.1 |
29/05/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
26/05/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
25/05/2017 |
5.44
|
900 | 5.58 | 5.65 | 5.44 | 0 | 0 | 0 |
24/05/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
23/05/2017 |
5.58
|
13,100 | 5.58 | 5.58 | 5.58 | 0 | 13,100 | -0.1 |
22/05/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
19/05/2017 |
5.58
|
6,500 | 5.58 | 5.99 | 5.58 | 0 | 0 | 0 |
18/05/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/05/2017 |
5.58
|
700 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/05/2017 |
5.58
|
2,200 | 5.51 | 5.58 | 5.58 | 0 | 0 | 0 |
15/05/2017 |
5.51
|
5,000 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
12/05/2017 |
5.58
|
100 | 5.92 | 5.92 | 5.58 | 0 | 0 | 0 |
11/05/2017 |
5.92
|
90 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
10/05/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
09/05/2017 |
5.92
|
4,858 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
08/05/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
05/05/2017 |
5.99
|
5,600 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 |
04/05/2017 |
5.92
|
10,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/05/2017 |
5.92
|
15,720 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 |
28/04/2017 |
5.85
|
3,000 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
27/04/2017 |
5.92
|
20,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/04/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/04/2017 |
5.92
|
33,000 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
24/04/2017 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
21/04/2017 |
5.99
|
8,700 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
20/04/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
19/04/2017 |
5.99
|
10,800 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 |
18/04/2017 |
6.06
|
40,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
17/04/2017 |
6.06
|
40,000 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
14/04/2017 |
6.13
|
600 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
13/04/2017 |
6.13
|
19,900 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
12/04/2017 |
6.13
|
42,200 | 6.27 | 6.27 | 5.92 | 0 | 0 | 0 |
11/04/2017 |
6.27
|
2,700 | 6.34 | 6.34 | 6.13 | 0 | 0 | 0 |
10/04/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
07/04/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/04/2017 |
6.34
|
15,200 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 |
04/04/2017 |
6.41
|
6,400 | 6.27 | 6.41 | 5.85 | 0 | 0 | 0 |
03/04/2017 |
6.27
|
2,000 | 6.13 | 6.27 | 6.06 | 0 | 0 | 0 |
31/03/2017 |
6.13
|
64,980 | 6.13 | 6.20 | 6.13 | 0 | 0 | 0 |
30/03/2017 |
6.13
|
3,600 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
29/03/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
28/03/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
27/03/2017 |
6.27
|
11,620 | 6.20 | 6.27 | 6.06 | 0 | 0 | 0 |
24/03/2017 |
6.20
|
320 | 6.27 | 6.27 | 5.92 | 0 | 0 | 0 |
23/03/2017 |
6.27
|
50 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
22/03/2017 |
6.27
|
18,300 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 |
21/03/2017 |
6.13
|
2,750 | 6.13 | 6.69 | 6.13 | 0 | 0 | 0 |
20/03/2017 |
6.13
|
20,840 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 |
17/03/2017 |
6.20
|
7,300 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
16/03/2017 |
6.27
|
320 | 6.20 | 6.27 | 5.99 | 0 | 0 | 0 |
15/03/2017 |
6.20
|
19,800 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
14/03/2017 |
6.27
|
14,200 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 |
13/03/2017 |
6.34
|
7,310 | 6.41 | 6.41 | 5.92 | 0 | 0 | 0 |
10/03/2017 |
6.41
|
6,200 | 6.48 | 6.48 | 5.99 | 0 | 0 | 0 |
09/03/2017 |
6.48
|
33,300 | 6.20 | 6.48 | 5.78 | 0 | 0 | 0 |
08/03/2017 |
6.20
|
3,110 | 6.27 | 6.27 | 5.78 | 0 | 0 | 0 |
07/03/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
06/03/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
03/03/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
02/03/2017 |
6.27
|
100 | 6.13 | 6.27 | 6.27 | 0 | 0 | 0 |
01/03/2017 |
6.13
|
15,900 | 6.27 | 6.62 | 6.13 | 0 | 0 | 0 |
28/02/2017 |
6.27
|
100 | 6.13 | 6.27 | 6.27 | 0 | 0 | 0 |
27/02/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
24/02/2017 |
6.13
|
100 | 6.62 | 6.62 | 6.13 | 0 | 0 | 0 |
23/02/2017 |
6.62
|
2,500 | 6.41 | 6.62 | 5.99 | 0 | 0 | 0 |
22/02/2017 |
6.41
|
200 | 6.69 | 6.69 | 6.41 | 0 | 0 | 0 |
21/02/2017 |
6.69
|
4,550 | 6.13 | 6.69 | 6.13 | 0 | 0 | 0 |
20/02/2017 |
6.13
|
32,500 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
17/02/2017 |
6.20
|
24,200 | 6.13 | 6.20 | 6.13 | 0 | 0 | 0 |