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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.80 | -61.54% | 4,931,105 | 18,600 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-17) |
-0.95 | -65.52% | 65,767,954 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/11/2017 |
6
|
52,000 | 5.95 | 6 | 5.54 | 0 | 0 | 0 |
02/11/2017 |
5.95
|
11,340 | 5.80 | 5.95 | 5.40 | 0 | 0 | 0 |
01/11/2017 |
5.80
|
20 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/10/2017 |
5.80
|
50 | 5.88 | 5.88 | 5.80 | 0 | 0 | 0 |
30/10/2017 |
5.88
|
30,970 | 5.89 | 6 | 5.48 | 0 | 0 | 0 |
27/10/2017 |
5.89
|
660 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
26/10/2017 |
5.89
|
1,390 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
25/10/2017 |
5.89
|
630 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
24/10/2017 |
5.90
|
2,910 | 5.92 | 5.92 | 5.55 | 0 | 0 | 0 |
23/10/2017 |
5.92
|
20 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
20/10/2017 |
5.92
|
5,380 | 5.93 | 6.03 | 5.56 | 0 | 0 | 0 |
19/10/2017 |
5.93
|
13,630 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 |
18/10/2017 |
5.93
|
6,330 | 5.74 | 6.10 | 5.84 | 0 | 0 | 0 |
17/10/2017 |
5.74
|
8,380 | 5.37 | 5.74 | 5.69 | 0 | 0 | 0 |
16/10/2017 |
5.37
|
24,300 | 5.70 | 5.85 | 5.37 | 0 | 0 | 0 |
13/10/2017 |
5.70
|
2,550 | 5.84 | 6.24 | 5.50 | 0 | 0 | 0 |
12/10/2017 |
5.84
|
8,780 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
11/10/2017 |
5.88
|
4,950 | 5.90 | 5.93 | 5.62 | 0 | 0 | 0 |
10/10/2017 |
5.90
|
250 | 5.85 | 5.97 | 5.90 | 0 | 0 | 0 |
09/10/2017 |
5.85
|
230 | 5.80 | 5.87 | 5.85 | 0 | 0 | 0 |
06/10/2017 |
5.80
|
5,540 | 5.88 | 5.89 | 5.50 | 0 | 0 | 0 |
05/10/2017 |
5.88
|
5,030 | 5.88 | 5.89 | 5.53 | 0 | 0 | 0 |
04/10/2017 |
5.88
|
340 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
03/10/2017 |
5.88
|
11,680 | 5.86 | 5.95 | 5.50 | 0 | 0 | 0 |
02/10/2017 |
5.86
|
7,620 | 5.80 | 6.05 | 5.60 | 0 | 0 | 0 |
29/09/2017 |
5.80
|
810 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/09/2017 |
5.80
|
6,420 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
27/09/2017 |
5.89
|
2,960 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
26/09/2017 |
5.70
|
380 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 |
25/09/2017 |
5.89
|
13,550 | 5.88 | 6 | 5.50 | 0 | 0 | 0 |
22/09/2017 |
5.88
|
43,950 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
21/09/2017 |
5.80
|
12,970 | 5.98 | 6.10 | 5.80 | 0 | 0 | 0 |
20/09/2017 |
5.98
|
2,140 | 6.08 | 6.08 | 5.70 | 0 | 0 | 0 |
19/09/2017 |
6.08
|
6,230 | 6.08 | 6.09 | 6.08 | 0 | 0 | 0 |
18/09/2017 |
6.08
|
67,740 | 5.78 | 6.18 | 5.78 | 0 | 0 | 0 |
15/09/2017 |
5.78
|
13,400 | 5.80 | 5.80 | 5.46 | 0 | 0 | 0 |
14/09/2017 |
5.80
|
1,030 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
13/09/2017 |
5.84
|
5,820 | 5.89 | 5.92 | 5.50 | 0 | 0 | 0 |
12/09/2017 |
5.89
|
7,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
11/09/2017 |
5.80
|
10,640 | 5.88 | 5.88 | 5.50 | 0 | 0 | 0 |
08/09/2017 |
5.88
|
270 | 5.88 | 5.90 | 5.60 | 0 | 0 | 0 |
07/09/2017 |
5.88
|
1,760 | 5.88 | 5.90 | 5.61 | 0 | 0 | 0 |
06/09/2017 |
5.88
|
3,120 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
05/09/2017 |
5.90
|
14,150 | 5.88 | 6 | 5.82 | 7,900 | 0 | 0.0 |
01/09/2017 |
5.88
|
6,250 | 5.83 | 5.90 | 5.82 | 0 | 0 | 0 |
31/08/2017 |
5.83
|
14,240 | 5.75 | 5.90 | 5.81 | 0 | 0 | 0 |
30/08/2017 |
5.75
|
3,050 | 5.75 | 5.97 | 5.75 | 0 | 0 | 0 |
29/08/2017 |
5.75
|
15,390 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
28/08/2017 |
5.97
|
280 | 5.84 | 6 | 5.50 | 0 | 0 | 0 |
25/08/2017 |
5.84
|
9,180 | 5.80 | 5.89 | 5.78 | 0 | 0 | 0 |
24/08/2017 |
5.80
|
27,510 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
23/08/2017 |
5.90
|
5,830 | 5.91 | 5.94 | 5.65 | 0 | 0 | 0 |
22/08/2017 |
5.91
|
14,170 | 6 | 6.10 | 5.58 | 0 | 0 | 0 |
21/08/2017 |
6
|
6,970 | 5.91 | 6.09 | 5.80 | 0 | 0 | 0 |
18/08/2017 |
5.91
|
42,980 | 5.80 | 5.99 | 5.61 | 0 | 0 | 0 |
17/08/2017 |
5.80
|
31,690 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
16/08/2017 |
6.05
|
5,500 | 5.91 | 6.05 | 5.82 | 0 | 0 | 0 |
15/08/2017 |
5.91
|
84,050 | 5.95 | 6.15 | 5.90 | 0 | 0 | 0 |
14/08/2017 |
5.95
|
40,390 | 6.10 | 6.20 | 5.95 | 0 | 0 | 0 |
11/08/2017 |
6.10
|
9,180 | 6.05 | 6.25 | 5.90 | 0 | 0 | 0 |
10/08/2017 |
6.05
|
27,010 | 5.95 | 6.30 | 5.80 | 0 | 0 | 0 |
09/08/2017 |
5.95
|
12,900 | 5.90 | 6.20 | 5.81 | 0 | 0 | 0 |
08/08/2017 |
5.90
|
42,840 | 5.90 | 6.19 | 5.56 | 0 | 0 | 0 |
07/08/2017 |
5.90
|
55,700 | 6.10 | 6.49 | 5.86 | 0 | 0 | 0 |
04/08/2017 |
6.10
|
40,340 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
03/08/2017 |
5.90
|
230,930 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
02/08/2017 |
6.28
|
52,560 | 6.75 | 6.75 | 6.28 | 3,800 | 0 | 0.0 |
01/08/2017 |
6.75
|
118,550 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
31/07/2017 |
7.25
|
73,500 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
28/07/2017 |
7.10
|
221,420 | 6.64 | 7.10 | 6.81 | 0 | 60 | -0.0 |
27/07/2017 |
6.64
|
177,570 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
26/07/2017 |
6.50
|
150,720 | 6.40 | 6.60 | 6.22 | 0 | 1,870 | -0.0 |
25/07/2017 |
6.40
|
10,270 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
24/07/2017 |
6.45
|
6,960 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
21/07/2017 |
6.50
|
118,470 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
20/07/2017 |
6.35
|
67,060 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 |
19/07/2017 |
6.45
|
46,790 | 6.18 | 6.45 | 6.20 | 0 | 0 | 0 |
18/07/2017 |
6.18
|
55,090 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 |
17/07/2017 |
6.37
|
88,940 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
14/07/2017 |
6.47
|
195,510 | 6.05 | 6.47 | 6.20 | 0 | 0 | 0 |
13/07/2017 |
6.05
|
33,720 | 6.04 | 6.08 | 5.90 | 0 | 0 | 0 |
12/07/2017 |
6.04
|
44,460 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
11/07/2017 |
6.10
|
62,030 | 6.40 | 6.40 | 5.97 | 0 | 0 | 0 |
10/07/2017 |
6.40
|
27,180 | 6.42 | 6.80 | 6 | 0 | 130 | -0.0 |
07/07/2017 |
6.42
|
137,930 | 6.20 | 6.63 | 6.41 | 0 | 10 | -0 |
06/07/2017 |
6.20
|
50,620 | 5.80 | 6.20 | 5.85 | 0 | 0 | 0 |
05/07/2017 |
5.80
|
36,040 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/07/2017 |
5.70
|
15,790 | 5.75 | 5.85 | 5.65 | 0 | 0 | 0 |
03/07/2017 |
5.75
|
4,220 | 5.60 | 5.89 | 5.65 | 0 | 0 | 0 |
30/06/2017 |
5.60
|
8,120 | 5.55 | 5.80 | 5.60 | 0 | 0 | 0 |
29/06/2017 |
5.55
|
2,040 | 5.45 | 5.68 | 5.45 | 0 | 0 | 0 |
28/06/2017 |
5.45
|
5,720 | 5.60 | 5.70 | 5.40 | 0 | 2,010 | -0.0 |
27/06/2017 |
5.60
|
23,440 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
26/06/2017 |
5.60
|
38,250 | 5.67 | 5.67 | 5.40 | 0 | 10 | -0 |
23/06/2017 |
5.67
|
11,990 | 5.46 | 5.69 | 5.37 | 2,080 | 0 | 0.0 |
22/06/2017 |
5.46
|
7,480 | 5.69 | 5.69 | 5.45 | 0 | 50 | -0.0 |
21/06/2017 |
5.69
|
6,350 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
20/06/2017 |
5.70
|
15,440 | 5.69 | 5.75 | 5.40 | 2,000 | 0 | 0.0 |
19/06/2017 |
5.69
|
42,880 | 5.64 | 5.70 | 5.42 | 0 | 0 | 0 |
16/06/2017 |
5.64
|
10,240 | 5.50 | 5.64 | 5.45 | 20 | 0 | 0.0 |