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) |
-0.10 | -1.72% | 244,400 | -700 | -0.0 |
5.70
6
5.70
|
2 tháng
(2024-07-22) |
-0.50 | -8.06% | 598,500 | 0 | -0.0 |
5.60
6.20
5.70
|
3 tháng
(2024-06-24) |
-0.70 | -10.94% | 1,114,800 | -400 | -0.0 |
5.60
6.40
5.70
|
6 tháng
(2024-03-25) |
-1.10 | -16.18% | 3,448,422 | -6,600 | -0.0 |
5.60
6.90
5.70
|
12 tháng
(2023-09-26) |
-1.80 | -24% | 7,773,328 | -3,100 | -0.0 |
5.60
7.50
5.70
|
24 tháng
(2022-10-03) |
-1.80 | -24% | 34,596,997 | 11,500 | 0.1 |
5.60
9.50
5.70
|
36 tháng
(2021-10-06) |
-2.20 | -27.85% | 130,890,607 | -46,500 | -0.7 |
5.60
16.60
5.70
|
60 tháng
(2019-10-17) |
-1.20 | -17.39% | 151,650,701 | 14,300 | -0.4 |
5.60
16.60
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.40
|
1,500 | 5 | 5.40 | 5.40 | 0 | 0 | 0 |
14/02/2019 |
5
|
67,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
13/02/2019 |
5.40
|
4,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/01/2019 |
5.40
|
14,800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
30/01/2019 |
5.40
|
102,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
29/01/2019 |
5.40
|
135,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/01/2019 |
5.40
|
11,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
25/01/2019 |
5.40
|
80,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/01/2019 |
5.40
|
132,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/01/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/01/2019 |
5.40
|
105,800 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
21/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/01/2019 |
5.10
|
60,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/01/2019 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
15/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/01/2019 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/01/2019 |
5.10
|
41,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
09/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/01/2019 |
5.50
|
75,000 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
07/01/2019 |
6.10
|
3,000 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
04/01/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/01/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/01/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/12/2018 |
6.70
|
22,600 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
27/12/2018 |
6.10
|
61,500 | 5.70 | 6.10 | 6.10 | 0 | 0 | 0 |
26/12/2018 |
5.70
|
1,100 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
25/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/12/2018 |
5.20
|
1,000 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
17/12/2018 |
4.80
|
100 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
14/12/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/12/2018 |
5.30
|
101,100 | 4.90 | 5.30 | 5.10 | 0 | 0 | 0 |
12/12/2018 |
4.90
|
39,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
11/12/2018 |
5.20
|
76,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
10/12/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/12/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/12/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/12/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/12/2018 |
5.70
|
200 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
03/12/2018 |
6.30
|
100 | 7 | 7 | 6.30 | 0 | 0 | 0 |
30/11/2018 |
7
|
100 | 6.40 | 7 | 7 | 0 | 0 | 0 |
29/11/2018 |
6.40
|
21,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
28/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/11/2018 |
6.50
|
1,400 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
26/11/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/11/2018 |
6.20
|
5,200 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
22/11/2018 |
6
|
7,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
21/11/2018 |
6.20
|
3,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/11/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/11/2018 |
6.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
16/11/2018 |
6
|
10,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
15/11/2018 |
5.60
|
1,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
14/11/2018 |
6
|
9,000 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
13/11/2018 |
6.50
|
300 | 6.20 | 6.50 | 5.60 | 0 | 0 | 0 |
12/11/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/11/2018 |
6.20
|
100 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
08/11/2018 |
5.80
|
17,200 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
07/11/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/11/2018 |
5.30
|
1,100 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
05/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/11/2018 |
4.90
|
1,100 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
31/10/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/10/2018 |
5.40
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/10/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/10/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/10/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/10/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/10/2018 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/10/2018 |
5.50
|
300 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
19/10/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/10/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/10/2018 |
5.70
|
2,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
16/10/2018 |
5.80
|
22,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
15/10/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/10/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/10/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/10/2018 |
5.90
|
4,200 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
09/10/2018 |
5.80
|
300 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
08/10/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/10/2018 |
6.30
|
100 | 7 | 7 | 6.30 | 0 | 0 | 0 |
04/10/2018 |
7
|
100 | 6.50 | 7 | 7 | 0 | 0 | 0 |
03/10/2018 |
6.50
|
4,400 | 6.60 | 7 | 6 | 0 | 0 | 0 |
02/10/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
01/10/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/09/2018 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
27/09/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
26/09/2018 |
6
|
3,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
25/09/2018 |
5.90
|
5,400 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
24/09/2018 |
5.90
|
22,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
21/09/2018 |
6.50
|
6,800 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
20/09/2018 |
6.10
|
200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |