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) |
27/04/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
26/04/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
24/04/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
23/04/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
20/04/2018 |
6.24
|
100 | 6.08 | 6.24 | 6.24 | 100 | 0 | 0.0 |
19/04/2018 |
6.08
|
62,176 | 6.08 | 6.24 | 5.92 | 100 | 0 | 0.0 |
18/04/2018 |
6.08
|
199,923 | 6.56 | 6.56 | 6.00 | 0 | 0 | 0 |
17/04/2018 |
6.56
|
171,523 | 6.08 | 6.56 | 5.92 | 100 | 0 | 0.0 |
16/04/2018 |
6.08
|
83,400 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
13/04/2018 |
6.16
|
12,400 | 6.16 | 6.24 | 6.00 | 100 | 0 | 0.0 |
12/04/2018 |
6.16
|
1,407 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 |
11/04/2018 |
6.08
|
800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
10/04/2018 |
6.08
|
37,900 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
09/04/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
06/04/2018 |
6.16
|
11,100 | 6.32 | 6.32 | 6.00 | 0 | 0 | 0 |
05/04/2018 |
6.32
|
5,500 | 6.32 | 6.32 | 5.92 | 100 | 0 | 0.0 |
04/04/2018 |
6.32
|
15,095 | 6.40 | 6.40 | 5.92 | 500 | 0 | 0.0 |
03/04/2018 |
6.40
|
85 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/04/2018 |
6.40
|
16,200 | 6.40 | 6.95 | 6.00 | 100 | 0 | 0.0 |
30/03/2018 |
6.40
|
147 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/03/2018 |
6.40
|
200 | 6.32 | 6.40 | 6.08 | 200 | 0 | 0.0 |
28/03/2018 |
6.32
|
30 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
27/03/2018 |
6.32
|
2,500 | 6.24 | 6.32 | 6.16 | 100 | 0 | 0.0 |
26/03/2018 |
6.24
|
8,800 | 6.24 | 6.32 | 6.24 | 100 | 0 | 0.0 |
23/03/2018 |
6.24
|
25,050 | 6.24 | 6.24 | 6.08 | 0 | 0 | 0 |
22/03/2018 |
6.24
|
12,820 | 6.08 | 6.24 | 6.08 | 0 | 0 | 0 |
21/03/2018 |
6.08
|
26,550 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
20/03/2018 |
6.16
|
10,200 | 6.00 | 6.16 | 6.00 | 100 | 0 | 0.0 |
19/03/2018 |
6.00
|
10,586 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
16/03/2018 |
6.16
|
8,000 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
15/03/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
14/03/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
13/03/2018 |
6.16
|
10,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
12/03/2018 |
6.16
|
14,400 | 6.00 | 6.16 | 5.84 | 100 | 0 | 0.0 |
09/03/2018 |
6.00
|
1,461 | 5.92 | 6.00 | 5.84 | 100 | 0 | 0.0 |
08/03/2018 |
5.92
|
13,400 | 5.84 | 6.00 | 5.92 | 0 | 0 | 0 |
07/03/2018 |
5.84
|
11,669 | 6.08 | 6.08 | 5.77 | 0 | 0 | 0 |
06/03/2018 |
6.08
|
6,248 | 6.08 | 6.08 | 5.69 | 0 | 0 | 0 |
05/03/2018 |
6.08
|
864 | 6.16 | 6.32 | 5.77 | 300 | 0 | 0.0 |
02/03/2018 |
6.16
|
77,013 | 5.69 | 6.24 | 5.77 | 0 | 0 | 0 |
01/03/2018 |
5.69
|
43,300 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
28/02/2018 |
5.69
|
9,780 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
27/02/2018 |
5.69
|
44,300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
26/02/2018 |
5.69
|
49,000 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
23/02/2018 |
5.77
|
25,000 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
22/02/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
21/02/2018 |
5.77
|
6,703 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
13/02/2018 |
5.84
|
8,500 | 5.77 | 5.84 | 5.69 | 500 | 0 | 0.0 |
12/02/2018 |
5.77
|
25,500 | 5.77 | 5.77 | 5.69 | 100 | 0 | 0.0 |
09/02/2018 |
5.77
|
12,000 | 5.69 | 5.84 | 5.69 | 200 | 0 | 0.0 |
08/02/2018 |
5.69
|
25,400 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 |
07/02/2018 |
5.92
|
1,297 | 5.84 | 5.92 | 5.92 | 0 | 0 | 0 |
06/02/2018 |
5.84
|
54,200 | 6.00 | 6.00 | 5.69 | 100 | 0 | 0.0 |
05/02/2018 |
6.00
|
46,200 | 6.00 | 6.56 | 5.45 | 0 | 10,000 | -0.1 |
02/02/2018 |
6.00
|
30,000 | 6.24 | 6.24 | 6.00 | 0 | 0 | 0 |
01/02/2018 |
6.24
|
10,100 | 6.24 | 6.24 | 6.00 | 100 | 0 | 0.0 |
31/01/2018 |
6.24
|
34,891 | 6.24 | 6.24 | 6.00 | 100 | 0 | 0.0 |
30/01/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
29/01/2018 |
6.24
|
8,700 | 6.00 | 6.24 | 5.92 | 200 | 0 | 0.0 |
26/01/2018 |
6.00
|
45,100 | 6.24 | 6.24 | 6.00 | 0 | 0 | 0 |
25/01/2018 |
6.24
|
2,200 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 |
24/01/2018 |
6.24
|
31,940 | 6.32 | 6.63 | 6.24 | 0 | 0 | 0 |
23/01/2018 |
6.32
|
57,056 | 6.32 | 6.32 | 6.16 | 200 | 0 | 0.0 |
22/01/2018 |
6.32
|
600 | 6.32 | 6.32 | 6.08 | 0 | 0 | 0 |
19/01/2018 |
6.32
|
150,910 | 6.24 | 6.32 | 6.16 | 0 | 0 | 0 |
18/01/2018 |
6.24
|
1,014 | 6.16 | 6.24 | 6.08 | 0 | 0 | 0 |
17/01/2018 |
6.16
|
5,189 | 6.24 | 6.24 | 6.08 | 0 | 0 | 0 |
16/01/2018 |
6.24
|
6,501 | 6.08 | 6.24 | 6.08 | 100 | 0 | 0.0 |
15/01/2018 |
6.08
|
800 | 6.24 | 6.32 | 6.08 | 0 | 0 | 0 |
12/01/2018 |
6.24
|
1,200 | 6.32 | 6.32 | 6.08 | 700 | 0 | 0.0 |
11/01/2018 |
6.32
|
2,400 | 6.40 | 6.56 | 6.32 | 200 | 0 | 0.0 |
10/01/2018 |
6.40
|
22,400 | 6.40 | 6.40 | 6.16 | 100 | 0 | 0.0 |
09/01/2018 |
6.40
|
359 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 |
08/01/2018 |
6.40
|
8,058 | 6.32 | 6.40 | 6.08 | 100 | 0 | 0.0 |
05/01/2018 |
6.32
|
300 | 6.24 | 6.40 | 6.32 | 100 | 0 | 0.0 |
04/01/2018 |
6.24
|
33,000 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
03/01/2018 |
6.24
|
5,200 | 6.48 | 6.56 | 6.24 | 200 | 0 | 0.0 |
02/01/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
29/12/2017 |
6.48
|
600 | 6.16 | 6.48 | 6.16 | 600 | 500 | 0.0 |
28/12/2017 |
6.16
|
9,500 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 |
27/12/2017 |
6.40
|
340 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/12/2017 |
6.40
|
4,100 | 6.48 | 6.48 | 6.08 | 100 | 0 | 0.0 |
25/12/2017 |
6.48
|
107 | 6.16 | 6.48 | 6.48 | 100 | 0 | 0.0 |
22/12/2017 |
6.16
|
2,110 | 6.56 | 6.56 | 6.16 | 0 | 0 | 0 |
21/12/2017 |
6.56
|
200 | 6.32 | 6.56 | 6.32 | 200 | 0 | 0.0 |
20/12/2017 |
6.32
|
3,500 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
19/12/2017 |
6.40
|
12,226 | 6.40 | 6.40 | 6.24 | 100 | 0 | 0.0 |
18/12/2017 |
6.40
|
14,161 | 6.48 | 6.48 | 6.24 | 100 | 0 | 0.0 |
15/12/2017 |
6.48
|
67,420 | 6.08 | 6.48 | 6.16 | 0 | 0 | 0 |
14/12/2017 |
6.08
|
9,913 | 6.08 | 6.08 | 6.00 | 100 | 0 | 0.0 |
13/12/2017 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
12/12/2017 |
6.08
|
16,500 | 6.08 | 6.08 | 5.92 | 100 | 0 | 0.0 |
11/12/2017 |
6.08
|
14,600 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
08/12/2017 |
6.16
|
5,900 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
07/12/2017 |
6.16
|
2,200 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 |
06/12/2017 |
6.08
|
47,111 | 6.00 | 6.16 | 6.00 | 100 | 0 | 0.0 |
05/12/2017 |
6.00
|
78,400 | 6.16 | 6.24 | 6.00 | 0 | 0 | 0 |
04/12/2017 |
6.16
|
41,701 | 6.08 | 6.16 | 5.92 | 100 | 17,000 | -0.1 |
01/12/2017 |
6.08
|
75,700 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
30/11/2017 |
6.08
|
22,431 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |