Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
-3.60 | -15.32% | 385,100 | 1,799 | -0.0 |
18.90
23.90
19.70
|
2 tháng
(2025-03-17) |
-7.70 | -27.90% | 1,191,700 | 2,999 | 0.0 |
18.90
27.60
19.70
|
3 tháng
(2025-02-17) |
-3.50 | -14.96% | 2,486,900 | 3,499 | 0.0 |
18.90
28.60
19.70
|
6 tháng
(2024-11-18) |
0.50 | 2.58% | 2,567,803 | 3,800 | 0.0 |
18
28.60
19.70
|
12 tháng
(2024-05-21) |
-0.41 | -2.02% | 2,804,139 | 3,600 | 0.0 |
18
28.60
19.70
|
24 tháng
(2023-05-29) |
2.90 | 17.03% | 3,130,381 | -13,401 | -0.3 |
16.29
28.60
19.70
|
36 tháng
(2022-06-01) |
1.68 | 9.20% | 3,408,313 | -8,900 | -0.2 |
13.42
28.60
19.70
|
60 tháng
(2020-06-11) |
12.54 | 170.52% | 6,362,850 | 52,810 | 1.2 |
6.19
28.60
19.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2017 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
15/05/2017 |
5.32
|
600 | 6.25 | 6.59 | 5.32 | 0 | 0 | 0 |
12/05/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
11/05/2017 |
6.25
|
500 | 5.73 | 6.25 | 6.25 | 0 | 0 | 0 |
10/05/2017 |
5.73
|
0 | 4.74 | 5.73 | 5.73 | 0 | 0 | 0 |
09/05/2017 |
4.74
|
300 | 5.55 | 6.19 | 4.74 | 0 | 0 | 0 |
08/05/2017 |
5.55
|
0 | 5.61 | 5.55 | 5.55 | 0 | 0 | 0 |
05/05/2017 |
5.61
|
1,100 | 5.78 | 5.78 | 4.92 | 0 | 0 | 0 |
04/05/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
03/05/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
28/04/2017 |
5.78
|
1,000 | 5.55 | 5.78 | 5.78 | 0 | 0 | 0 |
27/04/2017 |
5.55
|
1,200 | 4.92 | 5.96 | 4.68 | 0 | 0 | 0 |
26/04/2017 |
4.92
|
1,200 | 5.67 | 5.67 | 4.86 | 0 | 0 | 0 |
25/04/2017 |
5.67
|
7,100 | 6.01 | 6.01 | 5.20 | 0 | 0 | 0 |
24/04/2017 |
6.01
|
2,900 | 5.96 | 6.01 | 6.01 | 0 | 0 | 0 |
21/04/2017 |
5.96
|
2,800 | 5.90 | 5.96 | 5.15 | 0 | 0 | 0 |
20/04/2017 |
5.90
|
2,600 | 6.01 | 6.01 | 5.20 | 0 | 0 | 0 |
19/04/2017 |
6.01
|
3,300 | 5.03 | 6.13 | 5.03 | 0 | 0 | 0 |
18/04/2017 |
5.03
|
3,000 | 5.84 | 5.90 | 5.03 | 0 | 0 | 0 |
17/04/2017 |
5.84
|
2,600 | 5.49 | 5.84 | 5.26 | 0 | 0 | 0 |
14/04/2017 |
5.49
|
400 | 6.36 | 6.36 | 5.49 | 0 | 0 | 0 |
13/04/2017 |
6.36
|
500 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 |
12/04/2017 |
6.59
|
500 | 6.25 | 6.59 | 6.59 | 0 | 0 | 0 |
11/04/2017 |
6.25
|
700 | 5.67 | 6.65 | 5.20 | 0 | 0 | 0 |
10/04/2017 |
5.67
|
500 | 5.73 | 6.53 | 4.97 | 0 | 0 | 0 |
07/04/2017 |
5.73
|
2,200 | 5.96 | 5.96 | 5.03 | 0 | 0 | 0 |
05/04/2017 |
5.96
|
2,200 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
04/04/2017 |
5.96
|
3,000 | 5.78 | 5.96 | 5.96 | 0 | 0 | 0 |
03/04/2017 |
5.78
|
7,100 | 5.96 | 5.96 | 4.68 | 0 | 0 | 0 |
31/03/2017 |
5.96
|
1,900 | 5.49 | 5.96 | 4.80 | 0 | 0 | 0 |
30/03/2017 |
5.49
|
1,500 | 5.78 | 6.07 | 5.03 | 0 | 0 | 0 |
29/03/2017 |
5.78
|
2,300 | 5.61 | 7.40 | 5.61 | 0 | 0 | 0 |
28/03/2017 |
5.61
|
700 | 5.78 | 6.88 | 5.61 | 0 | 0 | 0 |
27/03/2017 |
5.78
|
4,300 | 6.36 | 6.36 | 5.78 | 0 | 0 | 0 |
24/03/2017 |
6.36
|
1,000 | 7.06 | 7.06 | 6.13 | 0 | 0 | 0 |
23/03/2017 |
7.06
|
500 | 6.77 | 7.06 | 7.06 | 0 | 0 | 0 |
22/03/2017 |
6.77
|
600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
21/03/2017 |
6.77
|
1,400 | 7.11 | 7.11 | 6.19 | 0 | 0 | 0 |
20/03/2017 |
7.11
|
600 | 6.71 | 7.11 | 5.73 | 0 | 0 | 0 |
17/03/2017 |
6.71
|
600 | 6.82 | 6.82 | 5.90 | 0 | 0 | 0 |
16/03/2017 |
6.82
|
1,100 | 5.84 | 6.82 | 5.90 | 0 | 0 | 0 |
15/03/2017 |
5.84
|
1,700 | 6.53 | 6.59 | 5.84 | 0 | 0 | 0 |
14/03/2017 |
6.53
|
1,000 | 6.19 | 6.53 | 6.53 | 0 | 0 | 0 |
13/03/2017 |
6.19
|
2,500 | 6.88 | 6.88 | 6.13 | 0 | 0 | 0 |
10/03/2017 |
6.88
|
2,200 | 7.58 | 7.58 | 6.53 | 0 | 0 | 0 |
09/03/2017 |
7.58
|
1,300 | 6.82 | 7.58 | 7.58 | 0 | 0 | 0 |
08/03/2017 |
6.82
|
5,600 | 7.98 | 7.98 | 6.59 | 0 | 0 | 0 |
07/03/2017 |
7.98
|
900 | 7.11 | 7.98 | 6.19 | 0 | 0 | 0 |
06/03/2017 |
7.11
|
0 | 6.53 | 7.11 | 7.11 | 0 | 0 | 0 |
03/03/2017 |
6.53
|
10,800 | 7.63 | 8.21 | 6.53 | 0 | 0 | 0 |
02/03/2017 |
7.63
|
2,300 | 6.59 | 7.63 | 7.63 | 0 | 0 | 0 |
01/03/2017 |
6.59
|
10,000 | 7.75 | 8.91 | 6.59 | 0 | 0 | 0 |
28/02/2017 |
7.75
|
3,000 | 6.94 | 7.75 | 7.75 | 0 | 0 | 0 |
27/02/2017 |
6.94
|
0 | 6.42 | 6.94 | 6.94 | 0 | 0 | 0 |
24/02/2017 |
6.42
|
7,000 | 6.36 | 8.04 | 6.30 | 0 | 0 | 0 |
23/02/2017 |
6.36
|
9,000 | 6.36 | 8.33 | 6.30 | 0 | 0 | 0 |
22/02/2017 |
6.36
|
3,000 | 6.53 | 7.46 | 6.36 | 0 | 0 | 0 |
21/02/2017 |
6.53
|
2,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
20/02/2017 |
6.53
|
7,000 | 6.19 | 6.53 | 6.30 | 0 | 0 | 0 |
17/02/2017 |
6.19
|
2,600 | 6.71 | 6.71 | 6.19 | 0 | 0 | 0 |
16/02/2017 |
6.71
|
9,000 | 6.25 | 6.71 | 6.13 | 0 | 0 | 0 |
15/02/2017 |
6.25
|
3,500 | 6.59 | 6.59 | 6.25 | 0 | 0 | 0 |
14/02/2017 |
6.59
|
17,100 | 6.65 | 7.06 | 5.55 | 0 | 0 | 0 |
13/02/2017 |
6.65
|
19,499 | 6.19 | 6.65 | 6.13 | 0 | 0 | 0 |
10/02/2017 |
6.19
|
7,300 | 6.65 | 7.11 | 6.19 | 0 | 0 | 0 |
09/02/2017 |
6.65
|
11,500 | 6.53 | 6.71 | 5.84 | 0 | 0 | 0 |
08/02/2017 |
6.53
|
17,800 | 6.65 | 6.65 | 6.01 | 0 | 0 | 0 |
07/02/2017 |
6.65
|
18,900 | 6.36 | 6.65 | 5.32 | 0 | 0 | 0 |
06/02/2017 |
6.36
|
12,600 | 6.36 | 6.36 | 5.90 | 0 | 0 | 0 |
03/02/2017 |
6.36
|
8,400 | 6.48 | 6.77 | 6.13 | 0 | 0 | 0 |
02/02/2017 |
6.48
|
7,300 | 7.11 | 7.11 | 5.32 | 0 | 0 | 0 |
25/01/2017 |
7.11
|
19,000 | 6.36 | 7.11 | 5.61 | 0 | 0 | 0 |
24/01/2017 |
6.36
|
11,400 | 6.59 | 7.23 | 6.25 | 0 | 0 | 0 |
23/01/2017 |
6.59
|
6,500 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
20/01/2017 |
6.59
|
11,200 | 6.65 | 6.65 | 5.44 | 0 | 0 | 0 |
19/01/2017 |
6.65
|
6,500 | 6.59 | 6.82 | 5.26 | 0 | 0 | 0 |
18/01/2017 |
6.59
|
12,200 | 6.59 | 6.94 | 5.32 | 0 | 0 | 0 |
17/01/2017 |
6.59
|
14,200 | 6.36 | 7.17 | 5.44 | 0 | 0 | 0 |
16/01/2017 |
6.36
|
15,200 | 6.59 | 6.59 | 5.61 | 0 | 0 | 0 |
13/01/2017 |
6.59
|
10,300 | 6.71 | 6.71 | 5.09 | 0 | 0 | 0 |
12/01/2017 |
6.71
|
9,300 | 5.26 | 6.71 | 5.09 | 0 | 0 | 0 |
11/01/2017 |
5.26
|
3,700 | 5.55 | 6.77 | 5.20 | 0 | 0 | 0 |
10/01/2017 |
5.55
|
2,400 | 5.84 | 6.88 | 5.55 | 0 | 0 | 0 |
09/01/2017 |
5.84
|
5,800 | 6.65 | 7.17 | 5.84 | 0 | 0 | 0 |
06/01/2017 |
6.65
|
4,000 | 5.49 | 6.65 | 6.65 | 0 | 0 | 0 |
05/01/2017 |
5.49
|
5,200 | 5.32 | 7.17 | 5.44 | 0 | 0 | 0 |
04/01/2017 |
5.32
|
4,200 | 6.88 | 7.17 | 5.32 | 0 | 0 | 0 |
03/01/2017 |
6.88
|
4,600 | 7.17 | 7.17 | 5.78 | 0 | 0 | 0 |
30/12/2016 |
7.17
|
4,600 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
29/12/2016 |
7.40
|
1,000 | 7.34 | 7.40 | 7.40 | 0 | 0 | 0 |
28/12/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
27/12/2016 |
7.34
|
100 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
26/12/2016 |
7.40
|
1,100 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
23/12/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/12/2016 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/12/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/12/2016 |
7.40
|
0 | 7.52 | 7.40 | 7.40 | 0 | 0 | 0 |
19/12/2016 |
7.52
|
1,200 | 6.53 | 7.52 | 5.96 | 0 | 0 | 0 |
16/12/2016 |
6.53
|
300 | 7.63 | 7.63 | 6.53 | 0 | 0 | 0 |
15/12/2016 |
7.63
|
500 | 6.30 | 7.63 | 7.63 | 0 | 0 | 0 |