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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
5.91
|
89,900 | 5.83 | 6.00 | 5.75 | 0 | 0 | 0 |
10/07/2017 |
5.83
|
6,300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/07/2017 |
5.83
|
36 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/07/2017 |
5.83
|
4,260 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
05/07/2017 |
5.83
|
29,500 | 5.75 | 5.83 | 5.67 | 0 | 0 | 0 |
04/07/2017 |
5.75
|
63,400 | 5.83 | 5.83 | 5.67 | 8,600 | 0 | 0.1 |
03/07/2017 |
5.83
|
50,120 | 5.67 | 5.83 | 5.67 | 0 | 8,600 | -0.1 |
30/06/2017 |
5.67
|
20,900 | 5.67 | 5.75 | 5.67 | 0 | 1,800 | -0.0 |
29/06/2017 |
5.67
|
18,300 | 5.75 | 5.83 | 5.67 | 1,000 | 5,000 | -0.0 |
28/06/2017 |
5.75
|
10,500 | 5.83 | 5.83 | 5.75 | 0 | 3,200 | -0.0 |
27/06/2017 |
5.83
|
81,700 | 5.67 | 6.24 | 5.67 | 0 | 0 | 0 |
26/06/2017 |
5.67
|
59,800 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
23/06/2017 |
5.67
|
24,300 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
22/06/2017 |
5.59
|
11,300 | 5.59 | 5.75 | 5.59 | 1,000 | 0 | 0.0 |
21/06/2017 |
5.59
|
37,000 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
20/06/2017 |
5.67
|
41,100 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
19/06/2017 |
5.75
|
2,720 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
16/06/2017 |
5.67
|
32,200 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 |
15/06/2017 |
5.59
|
13,500 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
14/06/2017 |
5.67
|
70,600 | 5.59 | 5.75 | 5.59 | 3,000 | 0 | 0.0 |
13/06/2017 |
5.59
|
40,200 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
12/06/2017 |
5.67
|
12,116 | 5.75 | 5.75 | 5.59 | 0 | 1,400 | -0.0 |
09/06/2017 |
5.75
|
38,100 | 5.75 | 5.75 | 5.59 | 20,000 | 8,400 | 0.1 |
08/06/2017 |
5.75
|
40,700 | 5.67 | 5.75 | 5.67 | 38,700 | 0 | 0.3 |
07/06/2017 |
5.67
|
10,600 | 5.67 | 5.75 | 5.67 | 9,600 | 1,400 | 0.1 |
06/06/2017 |
5.67
|
45,400 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
05/06/2017 |
5.67
|
15,200 | 5.67 | 5.67 | 5.59 | 13,100 | 0 | 0.1 |
02/06/2017 |
5.67
|
10,000 | 5.67 | 5.67 | 5.67 | 10,000 | 0 | 0.1 |
01/06/2017 |
5.67
|
39,200 | 5.59 | 5.75 | 5.59 | 16,000 | 0 | 0.1 |
31/05/2017 |
5.59
|
66,350 | 5.67 | 5.67 | 5.59 | 0 | 14,000 | -0.1 |
30/05/2017 |
5.67
|
10,110 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
29/05/2017 |
5.75
|
41,700 | 5.75 | 5.75 | 5.59 | 0 | 10,400 | -0.1 |
26/05/2017 |
5.75
|
4,600 | 5.75 | 5.75 | 5.67 | 0 | 800 | -0.0 |
25/05/2017 |
5.75
|
26,311 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
24/05/2017 |
5.83
|
34,900 | 5.75 | 5.83 | 5.67 | 0 | 10,500 | -0.1 |
23/05/2017 |
5.75
|
35,900 | 5.67 | 5.75 | 5.67 | 25,800 | 2,500 | 0.2 |
22/05/2017 |
5.67
|
103,300 | 5.67 | 5.75 | 5.59 | 0 | 3,800 | -0.0 |
19/05/2017 |
5.67
|
100 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
18/05/2017 |
5.75
|
2,900 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
17/05/2017 |
5.75
|
3,901 | 5.67 | 5.75 | 5.59 | 800 | 1,000 | -0.0 |
16/05/2017 |
5.67
|
14,500 | 5.67 | 5.67 | 5.59 | 1,800 | 2,500 | -0.0 |
15/05/2017 |
5.67
|
907 | 5.75 | 5.75 | 5.67 | 800 | 0 | 0.0 |
12/05/2017 |
5.75
|
23,400 | 5.67 | 5.75 | 5.67 | 2,400 | 1,800 | 0.0 |
11/05/2017 |
5.67
|
79,800 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
10/05/2017 |
5.67
|
9,527 | 5.67 | 5.67 | 5.59 | 0 | 2,500 | -0.0 |
09/05/2017 |
5.67
|
27,200 | 5.59 | 5.67 | 5.51 | 0 | 4,100 | -0.0 |
08/05/2017 |
5.59
|
39,612 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
05/05/2017 |
5.75
|
84,500 | 5.67 | 5.75 | 5.59 | 75,000 | 26,000 | 0.3 |
04/05/2017 |
5.67
|
35,400 | 5.75 | 5.75 | 5.51 | 0 | 11,000 | -0.1 |
03/05/2017 |
5.75
|
18,600 | 5.75 | 5.75 | 5.59 | 2,000 | 2,900 | -0.0 |
28/04/2017 |
5.75
|
25,100 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
27/04/2017 |
5.75
|
1,300 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
26/04/2017 |
5.75
|
2,900 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
25/04/2017 |
5.59
|
63,750 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
24/04/2017 |
5.75
|
46,600 | 6.08 | 6.08 | 5.51 | 0 | 0 | 0 |
21/04/2017 |
6.08
|
88,939 | 5.91 | 6.16 | 5.67 | 0 | 0 | 0 |
20/04/2017 |
5.91
|
11,278 | 6.00 | 6.00 | 5.75 | 0 | 0 | 0 |
19/04/2017 |
6.00
|
19,000 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
18/04/2017 |
6.00
|
191,400 | 5.51 | 6.00 | 5.59 | 0 | 1,900 | -0.0 |
17/04/2017 |
5.51
|
46,800 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
14/04/2017 |
5.59
|
62,108 | 5.59 | 5.59 | 5.51 | 0 | 8 | -0.0 |
13/04/2017 |
5.59
|
48,300 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
12/04/2017 |
5.51
|
55,500 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
11/04/2017 |
5.51
|
63,830 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
10/04/2017 |
5.51
|
11,111 | 5.59 | 5.59 | 5.51 | 0 | 3,000 | -0.0 |
07/04/2017 |
5.59
|
13,500 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
05/04/2017 |
5.59
|
58,700 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
04/04/2017 |
5.67
|
2,040 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
03/04/2017 |
5.67
|
70,600 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
31/03/2017 |
5.67
|
97,110 | 5.67 | 5.67 | 5.59 | 2,300 | 0 | 0.0 |
30/03/2017 |
5.67
|
11,540 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
29/03/2017 |
5.59
|
155,300 | 5.59 | 5.59 | 5.51 | 30,000 | 36,000 | -0.0 |
28/03/2017 |
5.59
|
32,000 | 5.59 | 5.91 | 5.51 | 0 | 6,000 | -0.0 |
27/03/2017 |
5.59
|
85,000 | 5.67 | 5.67 | 5.59 | 2,000 | 32,000 | -0.2 |
24/03/2017 |
5.67
|
123,400 | 5.67 | 5.75 | 5.59 | 0 | 31,000 | -0.2 |
23/03/2017 |
5.67
|
98,100 | 5.67 | 5.67 | 5.59 | 0 | 24,200 | -0.2 |
22/03/2017 |
5.67
|
26,400 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
21/03/2017 |
5.67
|
46,400 | 5.75 | 5.75 | 5.59 | 0 | 5,000 | -0.0 |
20/03/2017 |
5.75
|
36,300 | 5.75 | 5.75 | 5.67 | 4,500 | 0 | 0.0 |
17/03/2017 |
5.75
|
64,300 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
16/03/2017 |
5.67
|
97,220 | 5.67 | 5.75 | 5.59 | 0 | 19,500 | -0.1 |
15/03/2017 |
5.67
|
110,300 | 5.91 | 5.91 | 5.59 | 0 | 24,200 | -0.2 |
14/03/2017 |
5.91
|
8,500 | 5.75 | 5.91 | 5.67 | 0 | 2,000 | -0.0 |
13/03/2017 |
5.75
|
77,000 | 5.75 | 5.83 | 5.75 | 0 | 11,000 | -0.1 |
10/03/2017 |
5.75
|
2,900 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
09/03/2017 |
5.83
|
60,900 | 5.91 | 6.00 | 5.75 | 0 | 13,300 | -0.1 |
08/03/2017 |
5.91
|
15,100 | 6.00 | 6.00 | 5.83 | 0 | 4,100 | -0.0 |
07/03/2017 |
6.00
|
7,100 | 6.00 | 6.00 | 5.91 | 0 | 2,000 | -0.0 |
06/03/2017 |
6.00
|
27,200 | 5.91 | 6.00 | 5.91 | 0 | 5,600 | -0.0 |
03/03/2017 |
5.91
|
5,000 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
02/03/2017 |
6.00
|
4,200 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
01/03/2017 |
6.00
|
7,900 | 6.00 | 6.08 | 5.83 | 0 | 0 | 0 |
28/02/2017 |
6.00
|
3,100 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
27/02/2017 |
5.91
|
15,900 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 |
24/02/2017 |
6.08
|
11,500 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
23/02/2017 |
6.00
|
13,600 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 |
22/02/2017 |
6.08
|
36,470 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 |
21/02/2017 |
6.08
|
26,600 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
20/02/2017 |
6.08
|
39,500 | 6.00 | 6.08 | 6.00 | 33,000 | 0 | 0.2 |
17/02/2017 |
6.00
|
37,700 | 6.00 | 6.08 | 6.00 | 14,500 | 0 | 0.1 |