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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.70
|
700 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
10/07/2019 |
5.71
|
2,010 | 5.66 | 5.71 | 5.38 | 0 | 0 | 0 |
09/07/2019 |
5.66
|
12,430 | 5.62 | 5.71 | 5.33 | 0 | 0 | 0 |
08/07/2019 |
5.62
|
9,030 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 |
05/07/2019 |
5.62
|
110 | 5.52 | 5.67 | 5.62 | 0 | 0 | 0 |
04/07/2019 |
5.52
|
5,010 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
03/07/2019 |
5.52
|
9,190 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 |
02/07/2019 |
5.71
|
10 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 |
01/07/2019 |
5.94
|
2,070 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
28/06/2019 |
5.71
|
130 | 5.71 | 5.90 | 5.71 | 0 | 0 | 0 |
27/06/2019 |
5.71
|
1,020 | 5.80 | 5.90 | 5.71 | 0 | 0 | 0 |
26/06/2019 |
5.80
|
6,600 | 5.69 | 5.80 | 5.70 | 0 | 0 | 0 |
25/06/2019 |
5.69
|
5,270 | 5.69 | 5.69 | 5.52 | 0 | 0 | 0 |
24/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
21/06/2019 |
5.69
|
6,300 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
20/06/2019 |
5.71
|
3,020 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
19/06/2019 |
5.71
|
2,830 | 5.41 | 5.71 | 5.71 | 0 | 0 | 0 |
18/06/2019 |
5.41
|
9,360 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
17/06/2019 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
14/06/2019 |
5.81
|
2,940 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
13/06/2019 |
5.81
|
9,030 | 5.53 | 5.81 | 5.71 | 0 | 0 | 0 |
12/06/2019 |
5.53
|
12,140 | 5.53 | 5.62 | 5.52 | 0 | 0 | 0 |
11/06/2019 |
5.53
|
4,010 | 5.90 | 5.90 | 5.52 | 0 | 0 | 0 |
10/06/2019 |
5.90
|
760 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/06/2019 |
5.90
|
1,810 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
06/06/2019 |
5.90
|
210 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
05/06/2019 |
5.90
|
6,930 | 5.70 | 5.90 | 5.55 | 0 | 0 | 0 |
04/06/2019 |
5.70
|
1,000 | 5.71 | 5.71 | 5.69 | 0 | 0 | 0 |
03/06/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
31/05/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
30/05/2019 |
5.71
|
20 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 |
29/05/2019 |
5.79
|
5,570 | 5.70 | 5.80 | 5.71 | 0 | 0 | 0 |
28/05/2019 |
5.70
|
2,930 | 5.70 | 5.71 | 5.39 | 0 | 0 | 0 |
27/05/2019 |
5.70
|
610 | 5.61 | 5.71 | 5.70 | 0 | 0 | 0 |
24/05/2019 |
5.61
|
1,680 | 5.29 | 5.61 | 5.38 | 0 | 0 | 0 |
23/05/2019 |
5.29
|
230 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
22/05/2019 |
5.56
|
1,210 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 |
21/05/2019 |
5.57
|
90 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 |
20/05/2019 |
5.64
|
310 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
17/05/2019 |
5.71
|
540 | 5.70 | 5.71 | 5.71 | 0 | 0 | 0 |
16/05/2019 |
5.70
|
8,300 | 5.33 | 5.70 | 5.33 | 0 | 0 | 0 |
15/05/2019 |
5.33
|
6,540 | 5.68 | 5.71 | 5.33 | 0 | 0 | 0 |
14/05/2019 |
5.68
|
150 | 5.43 | 5.70 | 5.23 | 0 | 0 | 0 |
13/05/2019 |
5.43
|
200 | 5.43 | 5.70 | 5.43 | 0 | 0 | 0 |
10/05/2019 |
5.43
|
5,840 | 5.41 | 5.78 | 5.43 | 0 | 0 | 0 |
09/05/2019 |
5.41
|
110 | 5.38 | 5.43 | 5.41 | 0 | 0 | 0 |
08/05/2019 |
5.38
|
4,930 | 5.33 | 5.44 | 5.07 | 0 | 0 | 0 |
07/05/2019 |
5.33
|
18,650 | 5.56 | 5.56 | 5.24 | 0 | 0 | 0 |
06/05/2019 |
5.56
|
900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
03/05/2019 |
5.56
|
8,100 | 5.38 | 5.56 | 5.36 | 0 | 0 | 0 |
02/05/2019 |
5.38
|
7,290 | 5.40 | 5.71 | 5.36 | 0 | 10 | -0 |
26/04/2019 |
5.40
|
3,910 | 5.51 | 5.71 | 5.40 | 0 | 0 | 0 |
25/04/2019 |
5.51
|
3,540 | 5.39 | 5.51 | 5.33 | 0 | 0 | 0 |
24/04/2019 |
5.39
|
7,190 | 5.36 | 5.41 | 5.33 | 0 | 0 | 0 |
23/04/2019 |
5.36
|
6,340 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
22/04/2019 |
5.38
|
100 | 5.61 | 5.61 | 5.38 | 0 | 0 | 0 |
19/04/2019 |
5.61
|
2,500 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 |
18/04/2019 |
5.62
|
3,900 | 5.52 | 5.62 | 5.38 | 0 | 0 | 0 |
17/04/2019 |
5.52
|
16,620 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
16/04/2019 |
5.81
|
1,420 | 5.49 | 5.85 | 5.25 | 0 | 0 | 0 |
12/04/2019 |
5.49
|
12,200 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
11/04/2019 |
5.71
|
3,710 | 5.35 | 5.71 | 5.52 | 0 | 0 | 0 |
10/04/2019 |
5.35
|
6,350 | 5.50 | 5.88 | 5.15 | 0 | 0 | 0 |
09/04/2019 |
5.50
|
56,090 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
08/04/2019 |
5.90
|
4,730 | 5.71 | 5.98 | 5.43 | 0 | 0 | 0 |
05/04/2019 |
5.71
|
3,980 | 5.70 | 6 | 5.33 | 0 | 0 | 0 |
04/04/2019 |
5.70
|
6,650 | 5.33 | 5.70 | 5.14 | 0 | 0 | 0 |
03/04/2019 |
5.33
|
3,760 | 5.70 | 6.09 | 5.33 | 0 | 0 | 0 |
02/04/2019 |
5.70
|
14,690 | 5.71 | 5.71 | 5.31 | 0 | 0 | 0 |
01/04/2019 |
5.71
|
1,120 | 5.95 | 6.35 | 5.54 | 0 | 0 | 0 |
29/03/2019 |
5.95
|
25,810 | 5.57 | 5.95 | 5.24 | 0 | 0 | 0 |
28/03/2019 |
5.57
|
13,690 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
27/03/2019 |
5.98
|
2,490 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
26/03/2019 |
6.43
|
21,350 | 6.90 | 6.90 | 6.43 | 0 | 0 | 0 |
25/03/2019 |
6.90
|
23,620 | 6.47 | 6.91 | 6.47 | 0 | 2,600 | -0.0 |
22/03/2019 |
6.47
|
83,430 | 6.05 | 6.47 | 6.47 | 0 | 0 | 0 |
21/03/2019 |
6.05
|
51,030 | 5.66 | 6.05 | 6.05 | 0 | 0 | 0 |
20/03/2019 |
5.66
|
43,340 | 5.30 | 5.66 | 5.66 | 0 | 0 | 0 |
19/03/2019 |
5.30
|
31,550 | 4.95 | 5.30 | 5.24 | 0 | 0 | 0 |
18/03/2019 |
4.95
|
17,240 | 4.95 | 5.24 | 4.67 | 0 | 0 | 0 |
15/03/2019 |
4.95
|
730 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
14/03/2019 |
5.24
|
4,000 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
13/03/2019 |
5.43
|
3,060 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
12/03/2019 |
5.76
|
5,170 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
11/03/2019 |
5.76
|
340 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
08/03/2019 |
6.19
|
810 | 6 | 6.19 | 5.58 | 0 | 0 | 0 |
07/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
06/03/2019 |
6
|
1,670 | 6 | 6 | 5.58 | 0 | 100 | -0.0 |
05/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/03/2019 |
6
|
4,700 | 6.10 | 6.50 | 6 | 4,480 | 0 | 0.0 |
01/03/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/02/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/02/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/02/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/02/2019 |
6.10
|
500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
22/02/2019 |
6.20
|
1,200 | 6.66 | 6.66 | 6.20 | 0 | 0 | 0 |
21/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
20/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
19/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
18/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |