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% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/04/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/04/2018 |
5.40
|
20,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/04/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/04/2018 |
5.30
|
1,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/03/2018 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
27/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/03/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/03/2018 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
19/03/2018 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
16/03/2018 |
5.50
|
5,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/03/2018 |
5.10
|
7,000 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
14/03/2018 |
5.60
|
17,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
13/03/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/03/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/03/2018 |
5.40
|
2,100 | 5.30 | 5.40 | 5.30 | 0 | 500 | -0.0 |
08/03/2018 |
5
|
268 | 5 | 5 | 5 | 0 | 0 | 0 |
07/03/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/03/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/03/2018 |
4.60
|
600 | 4.70 | 4.70 | 4.60 | 0 | 600 | -0.0 |
02/03/2018 |
5.10
|
9,500 | 5 | 5.10 | 4.90 | 500 | 6,500 | -0.0 |
01/03/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/02/2018 |
5.10
|
1,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/02/2018 |
5.50
|
4,400 | 5.50 | 5.50 | 5.50 | 0 | 4,000 | -0.0 |
26/02/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2018 |
6
|
22,600 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2018 |
6.30
|
75,000 | 5.90 | 6.30 | 5.40 | 4,000 | 0 | 0.0 |
21/02/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/02/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/02/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/02/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/02/2018 |
5.90
|
10,400 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
07/02/2018 |
5.50
|
14,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/02/2018 |
5.30
|
14,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
05/02/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
02/02/2018 |
5.80
|
1,000 | 5 | 5.80 | 5 | 0 | 0 | 0 |
01/02/2018 |
5.50
|
2,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
31/01/2018 |
5.10
|
8,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/01/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/01/2018 |
5.60
|
1,500 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
26/01/2018 |
5.60
|
6,000 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
25/01/2018 |
5.50
|
3,702 | 6.60 | 6.60 | 5.50 | 0 | 3,600 | -0.0 |
24/01/2018 |
6.10
|
994 | 6.20 | 6.20 | 6.10 | 0 | 960 | -0.0 |
23/01/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/01/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/01/2018 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/01/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/01/2018 |
6.60
|
200 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
16/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/01/2018 |
6.20
|
34 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/01/2018 |
6.20
|
6,106 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
09/01/2018 |
6.20
|
222 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/01/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/01/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
04/01/2018 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/01/2018 |
6.80
|
400 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
02/01/2018 |
7.10
|
300 | 6.10 | 7.10 | 6.10 | 0 | 0 | 0 |
29/12/2017 |
6.60
|
32 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/12/2017 |
6.60
|
1,008 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/12/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/12/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/12/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/12/2017 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/12/2017 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/12/2017 |
6.70
|
2,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
14/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
13/12/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/12/2017 |
7
|
4,300 | 7 | 7 | 7 | 0 | 0 | 0 |
11/12/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/12/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/12/2017 |
6.90
|
10 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/12/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/12/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
04/12/2017 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/12/2017 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/11/2017 |
6.70
|
16 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |