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) |
27/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/04/2018 |
5.70
|
2,160 | 5.69 | 5.70 | 5.70 | 0 | 0 | 0 |
24/04/2018 |
5.69
|
10 | 5.60 | 5.69 | 5.69 | 0 | 0 | 0 |
23/04/2018 |
5.60
|
660 | 5.89 | 5.89 | 5.60 | 0 | 0 | 0 |
20/04/2018 |
5.89
|
10 | 5.70 | 5.89 | 5.89 | 0 | 0 | 0 |
19/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/04/2018 |
5.70
|
10 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
17/04/2018 |
5.80
|
140 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
16/04/2018 |
5.60
|
760 | 5.99 | 6.10 | 5.60 | 0 | 0 | 0 |
13/04/2018 |
5.99
|
710 | 5.60 | 5.99 | 5.99 | 0 | 0 | 0 |
12/04/2018 |
5.60
|
590 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/04/2018 |
5.60
|
810 | 6 | 6 | 5.60 | 0 | 0 | 0 |
10/04/2018 |
6
|
40 | 6 | 6 | 6 | 0 | 0 | 0 |
09/04/2018 |
6
|
1,780 | 6 | 6 | 6 | 0 | 0 | 0 |
06/04/2018 |
6
|
15,000 | 6 | 6 | 6 | 0 | 0 | 0 |
05/04/2018 |
6
|
9,720 | 6 | 6 | 6 | 0 | 0 | 0 |
04/04/2018 |
6
|
5,060 | 6 | 6 | 6 | 0 | 0 | 0 |
03/04/2018 |
6
|
50 | 5.98 | 6 | 6 | 0 | 0 | 0 |
02/04/2018 |
5.98
|
1,020 | 5.60 | 5.98 | 5.58 | 0 | 0 | 0 |
30/03/2018 |
5.60
|
1,130 | 5.96 | 5.96 | 5.60 | 0 | 0 | 0 |
29/03/2018 |
5.96
|
24,940 | 5.96 | 5.97 | 5.96 | 0 | 0 | 0 |
28/03/2018 |
5.96
|
450 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
27/03/2018 |
5.98
|
3,120 | 5.94 | 6 | 5.80 | 0 | 0 | 0 |
26/03/2018 |
5.94
|
70 | 6 | 6 | 5.60 | 0 | 0 | 0 |
23/03/2018 |
6
|
30 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
22/03/2018 |
5.90
|
20 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
21/03/2018 |
5.90
|
1,260 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
20/03/2018 |
6
|
4,020 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 |
19/03/2018 |
6.30
|
2,370 | 6.15 | 6.50 | 6.10 | 0 | 0 | 0 |
16/03/2018 |
6.15
|
170 | 6.10 | 6.15 | 6.15 | 0 | 0 | 0 |
15/03/2018 |
6.10
|
360 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
14/03/2018 |
6.50
|
140 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/03/2018 |
6.70
|
10 | 6.51 | 6.70 | 6.70 | 0 | 0 | 0 |
12/03/2018 |
6.51
|
7,490 | 6.51 | 6.70 | 6.10 | 0 | 0 | 0 |
09/03/2018 |
6.51
|
140 | 7 | 7 | 6.51 | 0 | 0 | 0 |
08/03/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
07/03/2018 |
7
|
3,220 | 6.80 | 7.27 | 6.41 | 0 | 0 | 0 |
06/03/2018 |
6.80
|
220 | 6.79 | 6.80 | 6.32 | 0 | 0 | 0 |
05/03/2018 |
6.79
|
3,150 | 7.30 | 7.50 | 6.79 | 0 | 0 | 0 |
02/03/2018 |
7.30
|
110 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
01/03/2018 |
7.58
|
310 | 7.10 | 7.58 | 6.80 | 0 | 0 | 0 |
28/02/2018 |
7.10
|
70 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 |
27/02/2018 |
6.65
|
110 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
26/02/2018 |
7.13
|
2,060 | 6.67 | 7.13 | 7.13 | 0 | 0 | 0 |
23/02/2018 |
6.67
|
1,200 | 6.24 | 6.67 | 6.50 | 0 | 0 | 0 |
22/02/2018 |
6.24
|
5,230 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 |
21/02/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/02/2018 |
6.70
|
1,010 | 6.84 | 7 | 6.70 | 1,000 | 0 | 0.0 |
12/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
09/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/02/2018 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
02/02/2018 |
6.84
|
20 | 6.40 | 6.84 | 6.50 | 0 | 0 | 0 |
01/02/2018 |
6.40
|
540 | 6 | 6.41 | 5.62 | 0 | 0 | 0 |
31/01/2018 |
6
|
14,150 | 6 | 6 | 5.59 | 0 | 7,630 | -0.0 |
30/01/2018 |
6
|
14,930 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
29/01/2018 |
6.44
|
10 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 |
26/01/2018 |
6.92
|
1,420 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
25/01/2018 |
7.44
|
620 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
22/01/2018 |
7.99
|
1,420 | 8 | 8 | 7.98 | 0 | 0 | 0 |
19/01/2018 |
8
|
17,210 | 7.92 | 8.30 | 8 | 0 | 0 | 0 |
18/01/2018 |
7.92
|
8,240 | 7.41 | 7.92 | 7.92 | 0 | 0 | 0 |
17/01/2018 |
7.41
|
4,160 | 6.93 | 7.41 | 7.41 | 30 | 0 | 0.0 |
16/01/2018 |
6.93
|
1,500 | 6.48 | 6.93 | 6.93 | 0 | 0 | 0 |
15/01/2018 |
6.48
|
50 | 6.06 | 6.48 | 6.48 | 0 | 0 | 0 |
12/01/2018 |
6.06
|
1,040 | 5.67 | 6.06 | 6 | 0 | 0 | 0 |
11/01/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
10/01/2018 |
5.67
|
180 | 5.30 | 5.67 | 5.67 | 0 | 0 | 0 |
09/01/2018 |
5.30
|
60 | 5.61 | 6 | 5.30 | 0 | 0 | 0 |
08/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
05/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
04/01/2018 |
5.61
|
770 | 6 | 6 | 5.60 | 0 | 0 | 0 |
03/01/2018 |
6
|
150 | 6.35 | 6.35 | 6 | 0 | 0 | 0 |
02/01/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
29/12/2017 |
6.35
|
10 | 6.30 | 6.35 | 6.35 | 0 | 0 | 0 |
28/12/2017 |
6.30
|
10 | 6.21 | 6.30 | 6.30 | 0 | 10 | -0 |
27/12/2017 |
6.21
|
10 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
26/12/2017 |
6.31
|
20 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
25/12/2017 |
6.51
|
10 | 7 | 7 | 6.51 | 0 | 0 | 0 |
22/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
18/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/12/2017 |
7
|
30 | 7 | 7 | 7 | 0 | 0 | 0 |
14/12/2017 |
7
|
100 | 6.70 | 7 | 7 | 0 | 0 | 0 |
13/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/12/2017 |
6.70
|
1,760 | 6.30 | 6.70 | 6.60 | 0 | 0 | 0 |
11/12/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/12/2017 |
6.30
|
4,990 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/12/2017 |
6.30
|
1,440 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/12/2017 |
6.30
|
3,670 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
05/12/2017 |
6.50
|
29,220 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
04/12/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/12/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/11/2017 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/11/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/11/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |