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 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
6.37
|
42,460 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
17/09/2018 |
6.40
|
54,000 | 6.14 | 6.40 | 5.90 | 0 | 0 | 0 |
14/09/2018 |
6.14
|
30,540 | 5.84 | 6.14 | 5.85 | 0 | 0 | 0 |
13/09/2018 |
5.84
|
28,700 | 5.76 | 6.16 | 5.78 | 0 | 0 | 0 |
12/09/2018 |
5.76
|
121,770 | 5.39 | 5.76 | 5.39 | 0 | 100 | -0.0 |
11/09/2018 |
5.39
|
67,540 | 5.40 | 5.40 | 5.12 | 0 | 0 | 0 |
10/09/2018 |
5.40
|
61,050 | 5.40 | 5.45 | 5.12 | 0 | 0 | 0 |
07/09/2018 |
5.40
|
65,420 | 5.18 | 5.40 | 4.95 | 0 | 0 | 0 |
06/09/2018 |
5.18
|
68,330 | 4.85 | 5.18 | 4.82 | 0 | 0 | 0 |
05/09/2018 |
4.85
|
49,650 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
04/09/2018 |
4.98
|
50,420 | 5 | 5 | 4.81 | 0 | 0 | 0 |
31/08/2018 |
5
|
50,610 | 4.90 | 5 | 4.77 | 0 | 0 | 0 |
30/08/2018 |
4.90
|
41,930 | 4.76 | 4.90 | 4.65 | 0 | 0 | 0 |
29/08/2018 |
4.76
|
46,680 | 4.93 | 4.94 | 4.75 | 0 | 0 | 0 |
28/08/2018 |
4.93
|
40,300 | 4.90 | 4.93 | 4.72 | 0 | 0 | 0 |
27/08/2018 |
4.90
|
48,600 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
24/08/2018 |
4.96
|
38,360 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
23/08/2018 |
4.98
|
41,680 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
22/08/2018 |
5.01
|
39,700 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
21/08/2018 |
5.06
|
50,060 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
20/08/2018 |
5.14
|
41,570 | 5.20 | 5.29 | 4.94 | 0 | 0 | 0 |
17/08/2018 |
5.20
|
37,910 | 5.10 | 5.30 | 4.87 | 0 | 0 | 0 |
16/08/2018 |
5.10
|
41,080 | 5.06 | 5.10 | 4.81 | 0 | 0 | 0 |
15/08/2018 |
5.06
|
53,220 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
14/08/2018 |
5.10
|
38,140 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 |
13/08/2018 |
5.12
|
28,220 | 4.95 | 5.12 | 4.77 | 0 | 0 | 0 |
10/08/2018 |
4.95
|
25,460 | 5.23 | 5.23 | 4.95 | 0 | 0 | 0 |
09/08/2018 |
5.23
|
40,450 | 5.27 | 5.27 | 4.96 | 0 | 0 | 0 |
08/08/2018 |
5.27
|
60,410 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
07/08/2018 |
5.37
|
42,750 | 5.35 | 5.37 | 5.07 | 100 | 0 | 0.0 |
06/08/2018 |
5.35
|
55,860 | 5.05 | 5.35 | 4.86 | 0 | 0 | 0 |
03/08/2018 |
5.05
|
60,530 | 4.85 | 5.05 | 4.68 | 0 | 0 | 0 |
02/08/2018 |
4.85
|
39,970 | 4.92 | 4.92 | 4.65 | 0 | 0 | 0 |
01/08/2018 |
4.92
|
45,870 | 4.94 | 4.97 | 4.65 | 0 | 0 | 0 |
31/07/2018 |
4.94
|
43,610 | 4.92 | 4.94 | 4.64 | 0 | 0 | 0 |
30/07/2018 |
4.92
|
50,080 | 4.96 | 5 | 4.65 | 0 | 0 | 0 |
27/07/2018 |
4.96
|
48,840 | 5.02 | 5.05 | 4.69 | 0 | 0 | 0 |
26/07/2018 |
5.02
|
48,550 | 5.06 | 5.09 | 4.72 | 0 | 0 | 0 |
25/07/2018 |
5.06
|
83,490 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
24/07/2018 |
5.20
|
52,480 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 |
23/07/2018 |
5.30
|
51,640 | 5.38 | 5.38 | 5.05 | 0 | 0 | 0 |
20/07/2018 |
5.38
|
57,950 | 5.09 | 5.40 | 4.80 | 0 | 0 | 0 |
19/07/2018 |
5.09
|
56,380 | 4.76 | 5.09 | 4.50 | 0 | 0 | 0 |
18/07/2018 |
4.76
|
57,150 | 4.45 | 4.76 | 4.20 | 0 | 0 | 0 |
17/07/2018 |
4.45
|
76,880 | 4.45 | 4.45 | 4.14 | 1,000 | 0 | 0.0 |
16/07/2018 |
4.45
|
81,700 | 4.56 | 4.56 | 4.25 | 0 | 0 | 0 |
13/07/2018 |
4.56
|
71,750 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
12/07/2018 |
4.90
|
56,270 | 4.99 | 4.99 | 4.70 | 0 | 0 | 0 |
11/07/2018 |
4.99
|
95,480 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
10/07/2018 |
5.24
|
61,980 | 5.32 | 5.32 | 5.02 | 0 | 0 | 0 |
09/07/2018 |
5.32
|
56,930 | 5.36 | 5.36 | 5.02 | 0 | 0 | 0 |
06/07/2018 |
5.36
|
63,210 | 5.24 | 5.41 | 4.90 | 0 | 0 | 0 |
05/07/2018 |
5.24
|
91,270 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 |
04/07/2018 |
5.34
|
73,510 | 5.49 | 5.49 | 5.11 | 0 | 0 | 0 |
03/07/2018 |
5.49
|
96,850 | 5.70 | 5.78 | 5.31 | 0 | 0 | 0 |
02/07/2018 |
5.70
|
117,290 | 5.91 | 6.06 | 5.50 | 0 | 0 | 0 |
29/06/2018 |
5.91
|
94,050 | 6.30 | 6.44 | 5.88 | 1,000 | 0 | 0.0 |
28/06/2018 |
6.30
|
93,060 | 6.58 | 6.58 | 6.16 | 0 | 0 | 0 |
27/06/2018 |
6.58
|
94,980 | 6.73 | 6.73 | 6.33 | 0 | 0 | 0 |
26/06/2018 |
6.73
|
94,880 | 6.81 | 6.82 | 6.37 | 0 | 0 | 0 |
25/06/2018 |
6.81
|
71,860 | 6.80 | 6.93 | 6.41 | 0 | 0 | 0 |
22/06/2018 |
6.80
|
91,940 | 6.83 | 6.83 | 6.41 | 0 | 0 | 0 |
21/06/2018 |
6.83
|
72,760 | 6.87 | 6.87 | 6.50 | 0 | 0 | 0 |
20/06/2018 |
6.87
|
89,380 | 6.90 | 6.92 | 6.60 | 0 | 0 | 0 |
19/06/2018 |
6.90
|
92,140 | 6.98 | 6.98 | 6.68 | 0 | 0 | 0 |
18/06/2018 |
6.98
|
80,820 | 6.99 | 6.99 | 6.68 | 0 | 0 | 0 |
15/06/2018 |
6.99
|
81,870 | 6.99 | 7 | 6.66 | 0 | 0 | 0 |
14/06/2018 |
6.99
|
72,800 | 7 | 7 | 6.66 | 0 | 0 | 0 |
13/06/2018 |
7
|
86,360 | 7.03 | 7.03 | 6.65 | 0 | 0 | 0 |
12/06/2018 |
7.03
|
76,750 | 7.03 | 7.03 | 6.63 | 0 | 0 | 0 |
11/06/2018 |
7.03
|
69,440 | 7.09 | 7.09 | 6.63 | 0 | 0 | 0 |
08/06/2018 |
7.09
|
97,650 | 7.10 | 7.10 | 6.65 | 0 | 0 | 0 |
07/06/2018 |
7.10
|
98,200 | 7.14 | 7.14 | 6.66 | 0 | 0 | 0 |
06/06/2018 |
7.14
|
68,980 | 7.10 | 7.14 | 6.61 | 0 | 0 | 0 |
05/06/2018 |
7.10
|
84,130 | 6.84 | 7.10 | 6.38 | 0 | 0 | 0 |
04/06/2018 |
6.84
|
73,530 | 6.40 | 6.84 | 6 | 0 | 0 | 0 |
01/06/2018 |
6.40
|
67,860 | 6.10 | 6.40 | 5.79 | 0 | 0 | 0 |
31/05/2018 |
6.10
|
48,830 | 6.23 | 6.28 | 5.82 | 0 | 0 | 0 |
30/05/2018 |
6.23
|
62,790 | 6.31 | 6.31 | 5.88 | 0 | 0 | 0 |
29/05/2018 |
6.31
|
73,040 | 6.41 | 6.46 | 5.97 | 0 | 0 | 0 |
28/05/2018 |
6.41
|
46,490 | 6.89 | 6.89 | 6.41 | 0 | 0 | 0 |
25/05/2018 |
6.89
|
61,620 | 7 | 7 | 6.52 | 0 | 0 | 0 |
24/05/2018 |
7
|
81,870 | 6.65 | 7 | 6.21 | 0 | 0 | 0 |
23/05/2018 |
6.65
|
48,730 | 7.06 | 7.06 | 6.65 | 0 | 0 | 0 |
22/05/2018 |
7.06
|
65,310 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 |
21/05/2018 |
7.16
|
79,910 | 7.14 | 7.16 | 6.70 | 0 | 0 | 0 |
18/05/2018 |
7.14
|
88,770 | 6.90 | 7.18 | 6.56 | 0 | 0 | 0 |
17/05/2018 |
6.90
|
66,560 | 7.33 | 7.40 | 6.90 | 0 | 0 | 0 |
16/05/2018 |
7.33
|
104,050 | 7.35 | 7.35 | 6.91 | 0 | 0 | 0 |
15/05/2018 |
7.35
|
96,820 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 |
14/05/2018 |
7.37
|
59,210 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
11/05/2018 |
7.48
|
95,630 | 7.50 | 7.50 | 7.18 | 0 | 0 | 0 |
10/05/2018 |
7.50
|
57,460 | 7.52 | 7.52 | 7.20 | 0 | 0 | 0 |
09/05/2018 |
7.52
|
88,000 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 |
08/05/2018 |
7.52
|
118,290 | 7.55 | 7.55 | 7.11 | 0 | 0 | 0 |
07/05/2018 |
7.55
|
111,210 | 7.59 | 7.59 | 7.20 | 0 | 0 | 0 |
04/05/2018 |
7.59
|
41,600 | 7.64 | 7.64 | 7.21 | 0 | 0 | 0 |
03/05/2018 |
7.64
|
108,810 | 7.30 | 7.64 | 7.01 | 0 | 0 | 0 |
02/05/2018 |
7.30
|
122,010 | 7.71 | 7.71 | 7.20 | 0 | 0 | 0 |
27/04/2018 |
7.71
|
44,160 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 |