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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/02/2019 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/02/2019 |
5.20
|
20 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
11/02/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/02/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/01/2019 |
5.10
|
10 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
30/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/01/2019 |
5.20
|
280 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
28/01/2019 |
5.28
|
10 | 4.94 | 5.28 | 5.28 | 0 | 0 | 0 |
25/01/2019 |
4.94
|
10 | 5.31 | 5.31 | 4.94 | 0 | 0 | 0 |
24/01/2019 |
5.31
|
30 | 5.70 | 6 | 5.31 | 0 | 0 | 0 |
23/01/2019 |
5.70
|
1,480 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/01/2019 |
5.70
|
5,120 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/01/2019 |
5.70
|
30 | 5.56 | 5.90 | 5.18 | 0 | 0 | 0 |
18/01/2019 |
5.56
|
10 | 5.20 | 5.56 | 5.56 | 0 | 0 | 0 |
17/01/2019 |
5.20
|
10 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
16/01/2019 |
5.30
|
150 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 |
15/01/2019 |
5.56
|
1,050 | 5.20 | 5.56 | 5.20 | 0 | 0 | 0 |
14/01/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/01/2019 |
5.20
|
2,520 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
10/01/2019 |
5.20
|
5,040 | 5 | 5.35 | 4.65 | 0 | 5,000 | -0.0 |
09/01/2019 |
5
|
59,520 | 5.20 | 5.56 | 4.84 | 0 | 0 | 0 |
08/01/2019 |
5.20
|
12,040 | 5 | 5.30 | 4.76 | 0 | 0 | 0 |
07/01/2019 |
5
|
750 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
04/01/2019 |
5.25
|
30 | 5.25 | 5.25 | 4.89 | 0 | 0 | 0 |
03/01/2019 |
5.25
|
10 | 5.11 | 5.25 | 5.25 | 0 | 0 | 0 |
02/01/2019 |
5.11
|
260 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
28/12/2018 |
5.11
|
1,450 | 5.20 | 5.56 | 5.11 | 0 | 0 | 0 |
27/12/2018 |
5.20
|
5,530 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
26/12/2018 |
5.25
|
390 | 5.12 | 5.25 | 5.02 | 280 | 0 | 0.0 |
25/12/2018 |
5.12
|
3,010 | 5.12 | 5.12 | 4.91 | 0 | 0 | 0 |
24/12/2018 |
5.12
|
20 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
21/12/2018 |
5.12
|
30 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
20/12/2018 |
5.12
|
20 | 5.12 | 5.30 | 5.12 | 0 | 0 | 0 |
19/12/2018 |
5.12
|
20 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
18/12/2018 |
5.20
|
330 | 5.20 | 5.30 | 4.91 | 0 | 0 | 0 |
17/12/2018 |
5.20
|
150 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 |
14/12/2018 |
5.12
|
310 | 5.48 | 5.49 | 5.12 | 0 | 0 | 0 |
13/12/2018 |
5.48
|
60 | 5.13 | 5.48 | 5.48 | 0 | 0 | 0 |
12/12/2018 |
5.13
|
190 | 5.50 | 5.60 | 5.13 | 0 | 0 | 0 |
11/12/2018 |
5.50
|
10 | 5.15 | 5.50 | 5.50 | 0 | 0 | 0 |
10/12/2018 |
5.15
|
60 | 5.13 | 5.48 | 5.15 | 0 | 0 | 0 |
07/12/2018 |
5.13
|
310 | 5.47 | 5.70 | 5.11 | 0 | 0 | 0 |
06/12/2018 |
5.47
|
20 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
05/12/2018 |
5.88
|
5,020 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
04/12/2018 |
5.89
|
460 | 5.58 | 5.89 | 5.20 | 0 | 0 | 0 |
03/12/2018 |
5.58
|
5,310 | 5.99 | 5.99 | 5.58 | 1,500 | 0 | 0.0 |
30/11/2018 |
5.99
|
760 | 5.60 | 5.99 | 5.30 | 0 | 0 | 0 |
29/11/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/11/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/11/2018 |
5.60
|
20 | 5.50 | 5.60 | 5.12 | 0 | 0 | 0 |
26/11/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/11/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/11/2018 |
5.50
|
20 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/11/2018 |
5.70
|
480 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
20/11/2018 |
5.70
|
20 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/11/2018 |
5.70
|
6,230 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
16/11/2018 |
5.70
|
400 | 5.50 | 5.70 | 5.12 | 0 | 0 | 0 |
15/11/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/11/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/11/2018 |
5.50
|
120 | 5.48 | 5.50 | 5.10 | 0 | 0 | 0 |
12/11/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
09/11/2018 |
5.48
|
50 | 5.48 | 5.48 | 5.10 | 0 | 30 | -0.0 |
08/11/2018 |
5.48
|
60 | 5.13 | 5.48 | 5.48 | 0 | 0 | 0 |
07/11/2018 |
5.13
|
40 | 5.50 | 5.75 | 5.13 | 0 | 0 | 0 |
06/11/2018 |
5.50
|
70 | 5.50 | 5.50 | 5.49 | 0 | 0 | 0 |
05/11/2018 |
5.50
|
150 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
02/11/2018 |
5.50
|
6,930 | 5.90 | 6.29 | 5.49 | 0 | 0 | 0 |
01/11/2018 |
5.90
|
1,560 | 6.09 | 6.40 | 5.90 | 0 | 0 | 0 |
31/10/2018 |
6.09
|
140 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
30/10/2018 |
6.19
|
1,120 | 5.90 | 6.20 | 5.49 | 0 | 0 | 0 |
29/10/2018 |
5.90
|
50 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
26/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
25/10/2018 |
6.05
|
60 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
24/10/2018 |
6.50
|
20 | 6.19 | 6.50 | 5.76 | 0 | 0 | 0 |
23/10/2018 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
22/10/2018 |
6.19
|
10 | 6.65 | 6.65 | 6.19 | 0 | 0 | 0 |
19/10/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
18/10/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
17/10/2018 |
6.65
|
70 | 6.65 | 6.70 | 6.65 | 0 | 0 | 0 |
16/10/2018 |
6.65
|
3,040 | 6.29 | 6.73 | 6.65 | 0 | 0 | 0 |
15/10/2018 |
6.29
|
10 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 |
12/10/2018 |
5.88
|
200 | 5.50 | 5.88 | 5.88 | 0 | 0 | 0 |
11/10/2018 |
5.50
|
5,070 | 5.90 | 5.90 | 5.50 | 0 | 70 | -0.0 |
10/10/2018 |
5.90
|
2,130 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/10/2018 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/10/2018 |
5.90
|
390 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/10/2018 |
5.90
|
290 | 6 | 6 | 5.79 | 0 | 0 | 0 |
04/10/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/10/2018 |
6
|
50 | 6.01 | 6.01 | 6 | 0 | 0 | 0 |
02/10/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
01/10/2018 |
6.01
|
730 | 6.45 | 6.45 | 6.01 | 0 | 0 | 0 |
28/09/2018 |
6.45
|
100 | 6.10 | 6.50 | 6.45 | 0 | 0 | 0 |
27/09/2018 |
6.10
|
3,520 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 |
26/09/2018 |
6.14
|
2,850 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
25/09/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/09/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/09/2018 |
6.60
|
50 | 6.21 | 6.60 | 6.60 | 0 | 0 | 0 |
20/09/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |