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) |
27/04/2018 |
4.40
|
6,300 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
26/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/04/2018 |
4.80
|
3,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/04/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/04/2018 |
4.80
|
52,200 | 4.60 | 4.80 | 4.70 | 0 | 3,500 | -0.0 |
13/04/2018 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/04/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/04/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/04/2018 |
4.60
|
10,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/04/2018 |
4.60
|
2,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/04/2018 |
4.70
|
5,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/04/2018 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/04/2018 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/04/2018 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/04/2018 |
4.80
|
23,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
30/03/2018 |
4.90
|
6,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0.0 |
29/03/2018 |
4.90
|
8,500 | 4.80 | 4.90 | 4.80 | 500 | 0 | 0.0 |
28/03/2018 |
4.80
|
16,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
27/03/2018 |
4.80
|
2,400 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
26/03/2018 |
4.70
|
50,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/03/2018 |
4.70
|
8,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/03/2018 |
5
|
32,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
21/03/2018 |
4.80
|
20,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
20/03/2018 |
4.70
|
100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
19/03/2018 |
5
|
11,300 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
16/03/2018 |
5.10
|
15,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
15/03/2018 |
5
|
14,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
14/03/2018 |
4.60
|
891,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
13/03/2018 |
4.90
|
105,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
12/03/2018 |
5.40
|
138,900 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
09/03/2018 |
5.90
|
2,830,600 | 6.50 | 7 | 5.90 | 0 | 0 | 0 |
08/03/2018 |
6.50
|
1,100 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
07/03/2018 |
6
|
1,100 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
06/03/2018 |
5.80
|
1,200 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
05/03/2018 |
6.40
|
196,200 | 6.10 | 6.40 | 5.50 | 0 | 187,200 | -1.1 |
02/03/2018 |
6.10
|
13,000 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
01/03/2018 |
5.60
|
4,800 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
28/02/2018 |
5.50
|
2,900 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
27/02/2018 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
26/02/2018 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
23/02/2018 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
22/02/2018 |
5
|
3,100 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
21/02/2018 |
4.60
|
1,600 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
13/02/2018 |
4.50
|
1,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
12/02/2018 |
4.50
|
9,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/02/2018 |
4.50
|
400 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
08/02/2018 |
4.30
|
42,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/02/2018 |
4.50
|
23,700 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
06/02/2018 |
4.50
|
92,490 | 5 | 5.50 | 4.50 | 0 | 0 | 0 |
05/02/2018 |
5
|
1,630,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
02/02/2018 |
5.20
|
100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
01/02/2018 |
5.50
|
2,100 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
31/01/2018 |
5.80
|
7,100 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
30/01/2018 |
5.80
|
100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
29/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/01/2018 |
6.20
|
4,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
25/01/2018 |
6.80
|
600 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
24/01/2018 |
6.30
|
4,500 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
23/01/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/01/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/01/2018 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/01/2018 |
6.90
|
200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/01/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
16/01/2018 |
7
|
300 | 6.50 | 7 | 6 | 0 | 0 | 0 |
15/01/2018 |
6.50
|
1,300 | 6.10 | 6.60 | 6.50 | 0 | 0 | 0 |
12/01/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/01/2018 |
6.10
|
1,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
10/01/2018 |
6.20
|
2 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/01/2018 |
6.20
|
700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
05/01/2018 |
6.30
|
402 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
04/01/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/01/2018 |
6.90
|
1,100 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
02/01/2018 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/12/2017 |
7.60
|
27,000 | 7 | 7.60 | 7.60 | 0 | 0 | 0 |
28/12/2017 |
7
|
27,800 | 6.40 | 7 | 6 | 0 | 0 | 0 |
27/12/2017 |
6.40
|
10,500 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
26/12/2017 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
25/12/2017 |
5.80
|
3,000 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
22/12/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/12/2017 |
5.30
|
900 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
20/12/2017 |
5.40
|
2,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
19/12/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/12/2017 |
5.80
|
24,100 | 5.50 | 6 | 5 | 0 | 0 | 0 |
15/12/2017 |
5.50
|
6,700 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
14/12/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/12/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/12/2017 |
5.90
|
6,400 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
11/12/2017 |
6.50
|
1,400 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
08/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/12/2017 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 200 | 0 | 0.0 |
05/12/2017 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
30/11/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |