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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.93
|
125,570 | 5.92 | 5.96 | 5.91 | 0 | 0 | 0 |
10/07/2019 |
5.92
|
137,470 | 5.92 | 6 | 5.91 | 0 | 18,120 | -0.1 |
09/07/2019 |
5.92
|
139,970 | 5.92 | 6.03 | 5.92 | 0 | 1,250 | -0.0 |
08/07/2019 |
5.92
|
144,440 | 5.97 | 5.97 | 5.87 | 0 | 1,200 | -0.0 |
05/07/2019 |
5.97
|
151,050 | 6 | 6.09 | 5.97 | 0 | 10,000 | -0.1 |
04/07/2019 |
6
|
144,640 | 6.01 | 6.03 | 5.96 | 0 | 5,670 | -0.0 |
03/07/2019 |
6.01
|
158,530 | 6.04 | 6.04 | 5.96 | 500 | 0 | 0.0 |
02/07/2019 |
6.04
|
171,560 | 6.04 | 6.09 | 5.96 | 1,100 | 0 | 0.0 |
01/07/2019 |
6.04
|
421,490 | 5.88 | 6.04 | 5.66 | 0 | 0 | 0 |
28/06/2019 |
5.88
|
164,620 | 5.83 | 5.90 | 5.78 | 0 | 0 | 0 |
27/06/2019 |
5.83
|
214,820 | 5.83 | 5.83 | 5.65 | 1,200 | 0 | 0.0 |
26/06/2019 |
5.83
|
246,110 | 5.70 | 5.83 | 5.65 | 0 | 0 | 0 |
25/06/2019 |
5.70
|
290,350 | 5.43 | 5.78 | 5.39 | 0 | 0 | 0 |
24/06/2019 |
5.43
|
423,760 | 5.42 | 5.46 | 5.37 | 0 | 5,000 | -0.0 |
21/06/2019 |
5.42
|
188,250 | 5.37 | 5.45 | 5.37 | 500 | 0 | 0.0 |
20/06/2019 |
5.37
|
236,140 | 5.43 | 5.50 | 5.28 | 200 | 2,110 | -0.0 |
19/06/2019 |
5.43
|
345,620 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
18/06/2019 |
5.44
|
232,750 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
17/06/2019 |
5.66
|
195,360 | 5.66 | 5.67 | 5.57 | 0 | 0 | 0 |
14/06/2019 |
5.66
|
162,560 | 5.65 | 5.69 | 5.59 | 0 | 0 | 0 |
13/06/2019 |
5.65
|
114,350 | 5.68 | 5.70 | 5.64 | 400 | 0 | 0.0 |
12/06/2019 |
5.68
|
178,950 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 |
11/06/2019 |
5.73
|
192,410 | 5.67 | 5.78 | 5.70 | 0 | 0 | 0 |
10/06/2019 |
5.67
|
277,140 | 5.69 | 5.74 | 5.65 | 0 | 0 | 0 |
07/06/2019 |
5.69
|
103,560 | 5.66 | 5.91 | 5.65 | 500 | 0 | 0.0 |
06/06/2019 |
5.66
|
103,260 | 5.67 | 5.69 | 5.65 | 0 | 0 | 0 |
05/06/2019 |
5.67
|
105,300 | 5.69 | 5.70 | 5.65 | 0 | 0 | 0 |
04/06/2019 |
5.69
|
86,740 | 5.69 | 5.70 | 5.66 | 0 | 0 | 0 |
03/06/2019 |
5.69
|
111,870 | 5.76 | 5.78 | 5.69 | 0 | 0 | 0 |
31/05/2019 |
5.76
|
110,960 | 5.76 | 5.77 | 5.74 | 0 | 0 | 0 |
30/05/2019 |
5.76
|
142,710 | 5.80 | 5.81 | 5.76 | 0 | 0 | 0 |
29/05/2019 |
5.80
|
113,500 | 5.79 | 5.81 | 5.74 | 0 | 0 | 0 |
28/05/2019 |
5.79
|
103,600 | 5.79 | 5.80 | 5.74 | 500 | 0 | 0.0 |
27/05/2019 |
5.79
|
108,140 | 5.78 | 5.87 | 5.78 | 0 | 0 | 0 |
24/05/2019 |
5.78
|
113,240 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 |
23/05/2019 |
5.83
|
112,650 | 5.82 | 5.90 | 5.82 | 0 | 0 | 0 |
22/05/2019 |
5.82
|
104,600 | 5.84 | 5.90 | 5.82 | 0 | 0 | 0 |
21/05/2019 |
5.84
|
112,150 | 5.91 | 5.97 | 5.84 | 0 | 0 | 0 |
20/05/2019 |
5.91
|
129,740 | 5.99 | 6.08 | 5.91 | 0 | 0 | 0 |
17/05/2019 |
5.99
|
111,290 | 5.94 | 6.04 | 5.91 | 0 | 0 | 0 |
16/05/2019 |
5.94
|
130,500 | 5.93 | 5.95 | 5.91 | 0 | 0 | 0 |
15/05/2019 |
5.93
|
119,700 | 5.93 | 5.94 | 5.91 | 0 | 0 | 0 |
14/05/2019 |
5.93
|
98,970 | 5.93 | 5.95 | 5.88 | 0 | 300 | -0.0 |
13/05/2019 |
5.93
|
103,710 | 5.87 | 5.96 | 5.87 | 0 | 0 | 0 |
10/05/2019 |
5.87
|
98,130 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 |
09/05/2019 |
5.81
|
99,770 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
08/05/2019 |
5.73
|
83,930 | 5.65 | 5.74 | 5.65 | 0 | 0 | 0 |
07/05/2019 |
5.65
|
117,830 | 5.65 | 5.99 | 5.62 | 0 | 0 | 0 |
06/05/2019 |
5.65
|
120,670 | 5.86 | 6 | 5.65 | 0 | 0 | 0 |
03/05/2019 |
5.86
|
102,100 | 5.84 | 5.96 | 5.84 | 0 | 0 | 0 |
02/05/2019 |
5.84
|
100,760 | 6.02 | 6.09 | 5.84 | 0 | 0 | 0 |
26/04/2019 |
6.02
|
114,790 | 6.03 | 6.03 | 5.91 | 420 | 0 | 0.0 |
25/04/2019 |
6.03
|
112,670 | 6 | 6.04 | 5.96 | 0 | 14,810 | -0.1 |
24/04/2019 |
6
|
108,330 | 6 | 6.06 | 5.91 | 0 | 13,450 | -0.1 |
23/04/2019 |
6
|
141,160 | 6.19 | 6.19 | 6 | 0 | 24,340 | -0.2 |
22/04/2019 |
6.19
|
113,080 | 6.19 | 6.24 | 6.13 | 0 | 0 | 0 |
19/04/2019 |
6.19
|
126,750 | 5.94 | 6.19 | 5.83 | 0 | 0 | 0 |
18/04/2019 |
5.94
|
150,050 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |
17/04/2019 |
5.94
|
122,880 | 5.97 | 6.09 | 5.94 | 0 | 0 | 0 |
16/04/2019 |
5.97
|
164,850 | 6 | 6.04 | 5.91 | 0 | 0 | 0 |
12/04/2019 |
6
|
163,790 | 6.04 | 6.09 | 6 | 0 | 0 | 0 |
11/04/2019 |
6.04
|
319,160 | 6.12 | 6.26 | 6 | 0 | 0 | 0 |
10/04/2019 |
6.12
|
133,090 | 6.12 | 6.12 | 6.07 | 0 | 0 | 0 |
09/04/2019 |
6.12
|
227,450 | 6.13 | 6.17 | 6.09 | 0 | 0 | 0 |
08/04/2019 |
6.13
|
149,520 | 6.16 | 6.30 | 6.11 | 0 | 0 | 0 |
05/04/2019 |
6.16
|
120,210 | 6.22 | 6.30 | 6.16 | 0 | 0 | 0 |
04/04/2019 |
6.22
|
138,560 | 6.30 | 6.42 | 6.17 | 0 | 0 | 0 |
03/04/2019 |
6.30
|
127,510 | 6.30 | 6.43 | 6.22 | 0 | 18,310 | -0.1 |
02/04/2019 |
6.30
|
141,700 | 6.52 | 6.57 | 6.17 | 0 | 1,550 | -0.0 |
01/04/2019 |
6.52
|
106,220 | 6.52 | 6.54 | 6.43 | 0 | 0 | 0 |
29/03/2019 |
6.52
|
155,390 | 6.61 | 6.70 | 6.52 | 0 | 0 | 0 |
28/03/2019 |
6.61
|
197,250 | 6.47 | 6.65 | 6.43 | 5,000 | 0 | 0.0 |
27/03/2019 |
6.47
|
113,890 | 6.43 | 6.48 | 6.43 | 0 | 2,010 | -0.0 |
26/03/2019 |
6.43
|
103,750 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
25/03/2019 |
6.35
|
112,150 | 6.47 | 6.47 | 6.29 | 0 | 0 | 0 |
22/03/2019 |
6.47
|
104,000 | 6.47 | 6.50 | 6.43 | 0 | 0 | 0 |
21/03/2019 |
6.47
|
107,710 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 |
20/03/2019 |
6.47
|
116,530 | 6.43 | 6.52 | 6.43 | 0 | 5,000 | -0.0 |
19/03/2019 |
6.43
|
119,660 | 6.48 | 6.52 | 6.37 | 0 | 0 | 0 |
18/03/2019 |
6.48
|
135,610 | 6.52 | 6.61 | 6.48 | 0 | 0 | 0 |
15/03/2019 |
6.52
|
109,340 | 6.56 | 6.61 | 6.37 | 0 | 0 | 0 |
14/03/2019 |
6.56
|
216,590 | 6.63 | 6.63 | 6.50 | 3,000 | 0 | 0.0 |
13/03/2019 |
6.63
|
222,860 | 6.70 | 6.74 | 6.61 | 0 | 0 | 0 |
12/03/2019 |
6.70
|
211,540 | 6.60 | 6.77 | 6.61 | 0 | 0 | 0 |
11/03/2019 |
6.60
|
178,810 | 6.44 | 6.61 | 6.44 | 18,870 | 150 | 0.1 |
08/03/2019 |
6.44
|
193,360 | 6.44 | 6.47 | 6.42 | 0 | 0 | 0 |
07/03/2019 |
6.44
|
290,230 | 6.33 | 6.54 | 6.26 | 0 | 0 | 0 |
06/03/2019 |
6.33
|
208,750 | 6.35 | 6.43 | 6.26 | 0 | 0 | 0 |
05/03/2019 |
6.35
|
173,160 | 6.39 | 6.42 | 6.30 | 0 | 0 | 0 |
04/03/2019 |
6.39
|
181,130 | 6.26 | 6.39 | 6.26 | 0 | 0 | 0 |
01/03/2019 |
6.26
|
125,480 | 6.24 | 6.33 | 6.24 | 0 | 0 | 0 |
28/02/2019 |
6.24
|
116,330 | 6.14 | 6.35 | 6.19 | 0 | 0 | 0 |
27/02/2019 |
6.14
|
118,380 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 |
26/02/2019 |
6.27
|
113,180 | 6.27 | 6.30 | 6.18 | 0 | 0 | 0 |
25/02/2019 |
6.27
|
112,800 | 6.26 | 6.35 | 6.26 | 0 | 0 | 0 |
22/02/2019 |
6.26
|
128,890 | 6.37 | 6.41 | 6.23 | 0 | 0 | 0 |
21/02/2019 |
6.37
|
106,960 | 6.30 | 6.42 | 6.30 | 0 | 0 | 0 |
20/02/2019 |
6.30
|
102,390 | 6.26 | 6.35 | 6.22 | 0 | 0 | 0 |
19/02/2019 |
6.26
|
164,940 | 6.49 | 6.51 | 6.14 | 0 | 0 | 0 |
18/02/2019 |
6.49
|
128,200 | 6.43 | 6.61 | 6.43 | 0 | 0 | 0 |