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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
14/02/2019 |
5.97
|
1,000 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
13/02/2019 |
6.14
|
5,400 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
12/02/2019 |
6.22
|
4,200 | 5.72 | 6.22 | 5.72 | 200 | 0 | 0.0 |
11/02/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/02/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
31/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
30/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
29/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
28/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
25/01/2019 |
5.72
|
69 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
24/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/01/2019 |
5.72
|
500 | 5.72 | 5.72 | 5.22 | 100 | 0 | 0.0 |
22/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/01/2019 |
5.72
|
600 | 5.72 | 5.72 | 5.56 | 100 | 0 | 0.0 |
17/01/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
16/01/2019 |
5.72
|
1,400 | 5.72 | 5.72 | 5.31 | 100 | 0 | 0.0 |
15/01/2019 |
5.72
|
2,700 | 5.64 | 5.72 | 5.22 | 0 | 1,600 | -0.0 |
14/01/2019 |
5.64
|
2,800 | 6.22 | 6.22 | 5.64 | 0 | 2,400 | -0.0 |
11/01/2019 |
6.22
|
1,200 | 6.63 | 6.63 | 6.22 | 0 | 0 | 0 |
10/01/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
09/01/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
08/01/2019 |
6.63
|
200 | 6.05 | 6.63 | 6.05 | 0 | 0 | 0 |
07/01/2019 |
6.05
|
800 | 6.14 | 6.14 | 5.56 | 0 | 0 | 0 |
04/01/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/01/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/01/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
28/12/2018 |
6.14
|
200 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 |
27/12/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
26/12/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
25/12/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/12/2018 |
6.22
|
2,700 | 5.97 | 6.22 | 5.39 | 0 | 0 | 0 |
21/12/2018 |
5.97
|
2,100 | 5.47 | 5.97 | 5.39 | 0 | 0 | 0 |
20/12/2018 |
5.47
|
500 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
19/12/2018 |
5.39
|
100 | 5.31 | 5.39 | 5.39 | 0 | 0 | 0 |
18/12/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
17/12/2018 |
5.31
|
500 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
14/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/12/2018 |
5.39
|
2,101 | 5.39 | 5.39 | 5.31 | 0 | 901 | -0.0 |
11/12/2018 |
5.39
|
100 | 5.22 | 5.39 | 5.39 | 100 | 0 | 0.0 |
10/12/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
07/12/2018 |
5.22
|
1,186 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 |
06/12/2018 |
5.39
|
800 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
05/12/2018 |
5.47
|
1,000 | 5.22 | 5.47 | 5.47 | 0 | 0 | 0 |
04/12/2018 |
5.22
|
251 | 5.56 | 5.56 | 5.22 | 0 | 0 | 0 |
03/12/2018 |
5.56
|
900 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
30/11/2018 |
5.56
|
400 | 5.56 | 5.56 | 5.31 | 400 | 0 | 0.0 |
29/11/2018 |
5.56
|
17,520 | 5.64 | 6.14 | 5.31 | 400 | 0 | 0.0 |
28/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
27/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
23/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
22/11/2018 |
5.64
|
104 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
21/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
20/11/2018 |
5.64
|
200 | 5.31 | 5.72 | 5.64 | 0 | 0 | 0 |
19/11/2018 |
5.31
|
1,001 | 5.72 | 5.72 | 5.31 | 0 | 1,000 | -0.0 |
16/11/2018 |
5.72
|
45 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
15/11/2018 |
5.72
|
1,130 | 5.81 | 5.81 | 5.22 | 0 | 0 | 0 |
14/11/2018 |
5.81
|
20,000 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
13/11/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/11/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/11/2018 |
5.72
|
3,100 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
08/11/2018 |
5.81
|
200 | 5.81 | 5.81 | 5.47 | 100 | 0 | 0.0 |
07/11/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
06/11/2018 |
5.81
|
25,401 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
05/11/2018 |
5.89
|
4 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
02/11/2018 |
5.89
|
167 | 5.56 | 5.89 | 5.89 | 0 | 0 | 0 |
01/11/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
31/10/2018 |
5.56
|
2,200 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
30/10/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
29/10/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/10/2018 |
5.64
|
13 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
25/10/2018 |
5.64
|
300 | 5.64 | 5.64 | 5.39 | 200 | 0 | 0.0 |
24/10/2018 |
5.64
|
300 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
23/10/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/10/2018 |
5.81
|
200 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
19/10/2018 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
18/10/2018 |
5.89
|
13 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
17/10/2018 |
5.89
|
900 | 5.81 | 5.89 | 5.64 | 100 | 0 | 0.0 |
16/10/2018 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
15/10/2018 |
5.81
|
30 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
12/10/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
11/10/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
10/10/2018 |
5.81
|
56,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
09/10/2018 |
5.89
|
3,500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
08/10/2018 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
05/10/2018 |
5.89
|
5,031 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/10/2018 |
5.89
|
1,500 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 |
03/10/2018 |
6.05
|
1,250 | 6.05 | 6.05 | 5.72 | 0 | 0 | 0 |
02/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
01/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
28/09/2018 |
6.05
|
76,200 | 5.89 | 6.05 | 5.97 | 200 | 0 | 0.0 |
27/09/2018 |
5.89
|
2,000 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 |
26/09/2018 |
5.89
|
5,500 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
25/09/2018 |
5.97
|
5,000 | 5.81 | 5.97 | 5.89 | 0 | 0 | 0 |
24/09/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
21/09/2018 |
5.81
|
10,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
20/09/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |