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) |
16/02/2017 |
5.13
|
27,717 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
15/02/2017 |
5.30
|
23,555 | 5.22 | 5.30 | 5.22 | 0 | 55 | -0.0 |
14/02/2017 |
5.22
|
27,900 | 5.22 | 5.39 | 5.22 | 0 | 0 | 0 |
13/02/2017 |
5.22
|
6,000 | 5.22 | 5.30 | 5.13 | 0 | 0 | 0 |
10/02/2017 |
5.22
|
13,210 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
09/02/2017 |
5.22
|
55,285 | 5.22 | 5.22 | 4.88 | 0 | 0 | 0 |
08/02/2017 |
5.22
|
4,800 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
07/02/2017 |
5.22
|
35,000 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
06/02/2017 |
5.22
|
10,700 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
03/02/2017 |
5.22
|
12,200 | 5.22 | 5.30 | 5.05 | 0 | 0 | 0 |
02/02/2017 |
5.22
|
4,200 | 5.39 | 5.47 | 4.96 | 0 | 0 | 0 |
25/01/2017 |
5.39
|
10,800 | 5.22 | 5.39 | 5.39 | 0 | 0 | 0 |
24/01/2017 |
5.22
|
15,000 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
23/01/2017 |
5.30
|
324 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
20/01/2017 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/01/2017 |
5.30
|
16,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/01/2017 |
5.30
|
13,933 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
17/01/2017 |
5.55
|
5,300 | 5.64 | 5.64 | 5.22 | 0 | 0 | 0 |
16/01/2017 |
5.64
|
310 | 5.47 | 5.64 | 5.55 | 0 | 0 | 0 |
13/01/2017 |
5.47
|
21,300 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 |
12/01/2017 |
5.64
|
1,201 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
11/01/2017 |
5.64
|
1,700 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
10/01/2017 |
5.64
|
3,150 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
09/01/2017 |
5.64
|
13,800 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 |
06/01/2017 |
5.64
|
20,500 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 |
05/01/2017 |
5.47
|
27,900 | 5.55 | 5.64 | 5.39 | 0 | 0 | 0 |
04/01/2017 |
5.55
|
1,939 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
03/01/2017 |
5.47
|
36,100 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 |
30/12/2016 |
5.64
|
22,200 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
29/12/2016 |
5.64
|
23,902 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
28/12/2016 |
5.64
|
128,520 | 5.47 | 5.64 | 5.39 | 0 | 0 | 0 |
27/12/2016 |
5.47
|
49,200 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 |
26/12/2016 |
5.64
|
119,100 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
23/12/2016 |
5.72
|
3,000 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
22/12/2016 |
5.81
|
7,766 | 5.72 | 5.81 | 5.64 | 0 | 3,966 | -0.0 |
21/12/2016 |
5.72
|
22,300 | 5.64 | 5.81 | 5.39 | 0 | 0 | 0 |
20/12/2016 |
5.64
|
11,700 | 5.55 | 5.81 | 5.64 | 0 | 0 | 0 |
19/12/2016 |
5.55
|
9,442 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 |
16/12/2016 |
5.97
|
13,200 | 5.97 | 5.97 | 5.47 | 0 | 0 | 0 |
15/12/2016 |
5.97
|
10,400 | 5.97 | 6.06 | 5.64 | 0 | 0 | 0 |
14/12/2016 |
5.97
|
115,900 | 6.06 | 6.14 | 5.72 | 0 | 0 | 0 |
13/12/2016 |
6.06
|
9,309 | 5.72 | 6.06 | 5.72 | 0 | 0 | 0 |
12/12/2016 |
5.72
|
26,610 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
09/12/2016 |
6.14
|
2,506 | 6.06 | 6.14 | 5.89 | 0 | 0 | 0 |
08/12/2016 |
6.06
|
112,200 | 5.97 | 6.06 | 5.89 | 0 | 0 | 0 |
07/12/2016 |
5.97
|
6,813 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
06/12/2016 |
5.97
|
10,720 | 5.89 | 5.97 | 5.81 | 0 | 0 | 0 |
05/12/2016 |
5.89
|
3,848 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
02/12/2016 |
6.23
|
18,000 | 6.14 | 6.56 | 5.89 | 0 | 0 | 0 |
01/12/2016 |
6.14
|
45,700 | 5.64 | 6.14 | 5.72 | 0 | 0 | 0 |
30/11/2016 |
5.64
|
36,400 | 6.06 | 6.06 | 5.55 | 0 | 0 | 0 |
29/11/2016 |
6.06
|
31,700 | 6.40 | 6.40 | 5.97 | 0 | 0 | 0 |
28/11/2016 |
6.40
|
11,200 | 6.48 | 6.73 | 6.06 | 0 | 0 | 0 |
25/11/2016 |
6.48
|
26,760 | 6.31 | 6.90 | 6.31 | 0 | 0 | 0 |
24/11/2016 |
6.31
|
84,442 | 5.81 | 6.31 | 5.89 | 0 | 0 | 0 |
23/11/2016 |
5.81
|
31,900 | 5.30 | 5.81 | 5.39 | 0 | 0 | 0 |
22/11/2016 |
5.30
|
30,860 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
21/11/2016 |
5.55
|
19,400 | 5.55 | 5.64 | 5.47 | 0 | 0 | 0 |
18/11/2016 |
5.55
|
2,200 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
17/11/2016 |
5.64
|
3,024 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
16/11/2016 |
5.55
|
1,400 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 |
15/11/2016 |
5.55
|
10,400 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
14/11/2016 |
5.39
|
8,000 | 5.72 | 5.72 | 5.39 | 0 | 0 | 0 |
11/11/2016 |
5.72
|
5,138 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
10/11/2016 |
5.72
|
1,900 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/11/2016 |
5.72
|
47,100 | 5.64 | 5.72 | 5.30 | 0 | 0 | 0 |
08/11/2016 |
5.64
|
50,600 | 5.89 | 6.31 | 5.64 | 0 | 0 | 0 |
07/11/2016 |
5.89
|
50,000 | 5.89 | 5.89 | 5.39 | 0 | 0 | 0 |
04/11/2016 |
5.89
|
26,920 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
03/11/2016 |
6.23
|
11,320 | 6.40 | 6.40 | 6.14 | 0 | 0 | 0 |
02/11/2016 |
6.40
|
8,900 | 6.48 | 6.73 | 6.40 | 0 | 0 | 0 |
01/11/2016 |
6.48
|
3,800 | 6.40 | 6.48 | 6.40 | 0 | 0 | 0 |
31/10/2016 |
6.40
|
5,700 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 |
28/10/2016 |
6.48
|
6,300 | 6.14 | 6.73 | 5.89 | 0 | 0 | 0 |
27/10/2016 |
6.14
|
4,300 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
26/10/2016 |
6.14
|
2,100 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
25/10/2016 |
6.23
|
3,600 | 5.81 | 6.23 | 6.14 | 0 | 0 | 0 |
24/10/2016 |
5.81
|
6,100 | 6.23 | 6.23 | 5.64 | 0 | 0 | 0 |
21/10/2016 |
6.23
|
168,600 | 6.90 | 6.90 | 6.23 | 0 | 0 | 0 |
20/10/2016 |
6.90
|
19,000 | 7.07 | 7.07 | 6.65 | 0 | 0 | 0 |
19/10/2016 |
7.07
|
4,900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
18/10/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/10/2016 |
7.07
|
20,960 | 6.98 | 7.07 | 6.73 | 0 | 0 | 0 |
14/10/2016 |
6.98
|
1,600 | 6.90 | 7.15 | 6.90 | 0 | 0 | 0 |
13/10/2016 |
6.90
|
16,960 | 6.98 | 6.98 | 6.90 | 0 | 0 | 0 |
12/10/2016 |
6.98
|
4,700 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 |
11/10/2016 |
6.98
|
75,653 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
10/10/2016 |
7.07
|
4,300 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 |
07/10/2016 |
7.15
|
6,500 | 7.24 | 7.32 | 7.07 | 0 | 0 | 0 |
06/10/2016 |
7.24
|
14,490 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 |
05/10/2016 |
7.24
|
6,800 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
04/10/2016 |
7.24
|
9,262 | 7.24 | 7.24 | 7.07 | 0 | 0 | 0 |
03/10/2016 |
7.24
|
42,450 | 7.32 | 7.40 | 7.15 | 0 | 0 | 0 |
30/09/2016 |
7.32
|
24,500 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 |
29/09/2016 |
7.40
|
34,600 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 |
28/09/2016 |
7.40
|
25,413 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 |
27/09/2016 |
7.49
|
14,250 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 |
26/09/2016 |
7.49
|
8,626 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 |
23/09/2016 |
7.49
|
25,942 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 |
22/09/2016 |
7.49
|
23,000 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 |