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 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/11/2017 |
5.60
|
40 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 |
22/11/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
21/11/2017 |
6.00
|
250 | 5.62 | 6.00 | 5.30 | 0 | 0 | 0 |
20/11/2017 |
5.62
|
120 | 5.65 | 5.65 | 5.35 | 0 | 100 | -0.0 |
17/11/2017 |
5.65
|
880 | 5.30 | 5.65 | 5.65 | 0 | 0 | 0 |
16/11/2017 |
5.30
|
410 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 |
15/11/2017 |
5.57
|
10 | 5.49 | 5.57 | 5.57 | 0 | 0 | 0 |
14/11/2017 |
5.49
|
60 | 5.84 | 6.03 | 5.49 | 0 | 0 | 0 |
13/11/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
10/11/2017 |
5.84
|
1,510 | 5.46 | 5.84 | 5.84 | 0 | 0 | 0 |
09/11/2017 |
5.46
|
6,290 | 5.24 | 5.46 | 5.24 | 0 | 0 | 0 |
08/11/2017 |
5.24
|
4,740 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
07/11/2017 |
5.62
|
4,430 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
06/11/2017 |
5.62
|
510 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
03/11/2017 |
5.90
|
10 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/11/2017 |
5.90
|
110 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |
01/11/2017 |
6.00
|
5,890 | 5.62 | 6.00 | 5.73 | 0 | 0 | 0 |
31/10/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
30/10/2017 |
5.62
|
500 | 6.00 | 6.00 | 5.62 | 0 | 0 | 0 |
27/10/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
26/10/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
25/10/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
24/10/2017 |
6.00
|
1,500 | 6.11 | 6.11 | 6.00 | 0 | 0 | 0 |
23/10/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
20/10/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/10/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/10/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/10/2017 |
6.11
|
300 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 |
16/10/2017 |
6.17
|
960 | 5.95 | 6.17 | 5.73 | 0 | 0 | 0 |
13/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
12/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
11/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
10/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
09/10/2017 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
06/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
05/10/2017 |
5.95
|
6,600 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
04/10/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
03/10/2017 |
5.95
|
13,070 | 6.00 | 6.00 | 5.95 | 0 | 11,170 | -0.1 |
02/10/2017 |
6.00
|
500 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
29/09/2017 |
6.00
|
500 | 6.00 | 6.00 | 5.95 | 490 | 0 | 0.0 |
28/09/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
27/09/2017 |
6.00
|
40 | 6.28 | 6.28 | 6.00 | 40 | 0 | 0.0 |
26/09/2017 |
6.28
|
1,010 | 5.95 | 6.28 | 5.95 | 0 | 0 | 0 |
25/09/2017 |
5.95
|
5,000 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 |
22/09/2017 |
6.33
|
10 | 6.22 | 6.33 | 6.33 | 0 | 0 | 0 |
21/09/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
20/09/2017 |
6.22
|
9,330 | 6.00 | 6.22 | 5.68 | 6,500 | 0 | 0.1 |
19/09/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
18/09/2017 |
6.00
|
2,050 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 |
15/09/2017 |
6.33
|
1,010 | 6.20 | 6.33 | 5.79 | 0 | 0 | 0 |
14/09/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/09/2017 |
6.20
|
150 | 6.11 | 6.20 | 6.20 | 0 | 0 | 0 |
12/09/2017 |
6.11
|
240 | 6.03 | 6.25 | 5.68 | 0 | 0 | 0 |
11/09/2017 |
6.03
|
9,520 | 6.47 | 6.47 | 6.03 | 0 | 0 | 0 |
08/09/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
07/09/2017 |
6.47
|
10 | 6.28 | 6.47 | 6.47 | 0 | 0 | 0 |
06/09/2017 |
6.28
|
230 | 5.95 | 6.28 | 5.70 | 0 | 0 | 0 |
05/09/2017 |
5.95
|
150 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
01/09/2017 |
6.39
|
10 | 6.06 | 6.39 | 6.39 | 0 | 0 | 0 |
31/08/2017 |
6.06
|
660 | 5.68 | 6.06 | 5.73 | 0 | 0 | 0 |
30/08/2017 |
5.68
|
20 | 5.90 | 6.28 | 5.68 | 0 | 0 | 0 |
29/08/2017 |
5.90
|
510 | 6.31 | 6.31 | 5.90 | 0 | 0 | 0 |
28/08/2017 |
6.31
|
580 | 6.77 | 6.77 | 6.31 | 0 | 0 | 0 |
25/08/2017 |
6.77
|
2,000 | 6.33 | 6.77 | 6.77 | 0 | 0 | 0 |
24/08/2017 |
6.33
|
38,000 | 5.95 | 6.33 | 5.73 | 0 | 0 | 0 |
23/08/2017 |
5.95
|
500 | 6.22 | 6.22 | 5.95 | 0 | 0 | 0 |
22/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
21/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
18/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
17/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
16/08/2017 |
6.22
|
20 | 6.22 | 6.52 | 6.22 | 0 | 0 | 0 |
15/08/2017 |
6.22
|
15,020 | 6.22 | 6.50 | 6.22 | 0 | 0 | 0 |
14/08/2017 |
6.22
|
10,000 | 6.33 | 6.33 | 6.22 | 0 | 0 | 0 |
11/08/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
10/08/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
09/08/2017 |
6.33
|
69,010 | 6.20 | 6.33 | 6.17 | 0 | 0 | 0 |
08/08/2017 |
6.20
|
21,020 | 6.20 | 6.61 | 5.79 | 0 | 0 | 0 |
07/08/2017 |
6.20
|
13,890 | 6.55 | 6.93 | 6.11 | 0 | 13,000 | -0.2 |
04/08/2017 |
6.55
|
4,480 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
03/08/2017 |
6.71
|
2,020 | 6.77 | 6.82 | 6.33 | 0 | 0 | 0 |
02/08/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
01/08/2017 |
6.77
|
2,000 | 6.82 | 6.82 | 6.77 | 0 | 0 | 0 |
31/07/2017 |
6.82
|
1,070 | 6.88 | 7.10 | 6.41 | 0 | 1,000 | -0.0 |
28/07/2017 |
6.88
|
150 | 6.66 | 6.88 | 6.88 | 0 | 0 | 0 |
27/07/2017 |
6.66
|
4,770 | 6.58 | 7.01 | 6.17 | 0 | 0 | 0 |
26/07/2017 |
6.58
|
12,940 | 6.17 | 6.58 | 5.79 | 0 | 0 | 0 |
25/07/2017 |
6.17
|
3,740 | 5.79 | 6.17 | 6.17 | 0 | 0 | 0 |
24/07/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
21/07/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
20/07/2017 |
5.79
|
6,960 | 6.11 | 6.39 | 5.79 | 0 | 0 | 0 |
19/07/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/07/2017 |
6.11
|
830 | 6.11 | 6.11 | 6.11 | 100 | 0 | 0.0 |
17/07/2017 |
6.11
|
3,010 | 6.06 | 6.11 | 6.06 | 0 | 0 | 0 |
14/07/2017 |
6.06
|
8,360 | 6.06 | 6.22 | 5.65 | 0 | 2,950 | -0.0 |
13/07/2017 |
6.06
|
4,420 | 5.68 | 6.06 | 5.57 | 0 | 0 | 0 |
12/07/2017 |
5.68
|
50 | 5.34 | 5.68 | 5.68 | 0 | 0 | 0 |
11/07/2017 |
5.34
|
250 | 5.73 | 5.73 | 5.34 | 0 | 0 | 0 |
10/07/2017 |
5.73
|
3,000 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 |
07/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |