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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2017 |
5.32
|
6,210 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 |
07/02/2017 |
5.26
|
11,850 | 5.08 | 5.26 | 4.89 | 0 | 0 | 0 |
06/02/2017 |
5.08
|
51,500 | 5.13 | 5.13 | 4.82 | 0 | 0 | 0 |
03/02/2017 |
5.13
|
30 | 4.95 | 5.13 | 5.13 | 0 | 0 | 0 |
02/02/2017 |
4.95
|
30 | 5.32 | 5.32 | 4.95 | 0 | 0 | 0 |
25/01/2017 |
5.32
|
2,000 | 5.13 | 5.32 | 5.32 | 0 | 0 | 0 |
24/01/2017 |
5.13
|
5,900 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
23/01/2017 |
5.32
|
3,100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/01/2017 |
5.32
|
15,290 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
19/01/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/01/2017 |
5.32
|
3,840 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/01/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
16/01/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
13/01/2017 |
5.32
|
19,000 | 5.01 | 5.32 | 5.13 | 0 | 0 | 0 |
12/01/2017 |
5.01
|
600 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
11/01/2017 |
5.01
|
5,960 | 4.88 | 5.01 | 5.01 | 0 | 0 | 0 |
10/01/2017 |
4.88
|
300 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
09/01/2017 |
4.95
|
10 | 4.82 | 4.95 | 4.95 | 0 | 0 | 0 |
06/01/2017 |
4.82
|
2,000 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 |
05/01/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/01/2017 |
5.01
|
10 | 4.76 | 5.01 | 5.01 | 0 | 0 | 0 |
03/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
30/12/2016 |
4.76
|
1,200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
29/12/2016 |
4.76
|
2,160 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 |
28/12/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
27/12/2016 |
5.02
|
210 | 4.70 | 5.02 | 4.88 | 0 | 0 | 0 |
26/12/2016 |
4.70
|
3,700 | 5.01 | 5.01 | 4.70 | 0 | 3,700 | -0.0 |
23/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
21/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
20/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
16/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
15/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/12/2016 |
5.01
|
2,420 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/12/2016 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/12/2016 |
5.01
|
3,600 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/12/2016 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
02/12/2016 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/11/2016 |
5.01
|
70 | 5.07 | 5.32 | 4.82 | 0 | 0 | 0 |
29/11/2016 |
5.07
|
3,500 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
28/11/2016 |
5.32
|
1,010 | 5.13 | 5.32 | 5.07 | 0 | 0 | 0 |
25/11/2016 |
5.13
|
3,770 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
24/11/2016 |
5.20
|
4,850 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
23/11/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
22/11/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
21/11/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
18/11/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
17/11/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
16/11/2016 |
5.35
|
60 | 5.01 | 5.35 | 5.13 | 0 | 0 | 0 |
15/11/2016 |
5.01
|
2,400 | 5.32 | 5.32 | 5.01 | 0 | 0 | 0 |
14/11/2016 |
5.32
|
5,010 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
11/11/2016 |
5.13
|
7,000 | 5.38 | 5.38 | 5.13 | 0 | 0 | 0 |
10/11/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/11/2016 |
5.38
|
14,850 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 |
08/11/2016 |
5.45
|
7,750 | 5.38 | 5.45 | 5.45 | 0 | 0 | 0 |
07/11/2016 |
5.38
|
9,390 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/11/2016 |
5.38
|
1,000 | 5.32 | 5.38 | 5.38 | 0 | 0 | 0 |
03/11/2016 |
5.32
|
25,010 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
02/11/2016 |
5.32
|
960 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
01/11/2016 |
5.32
|
10,000 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
31/10/2016 |
5.38
|
4,280 | 5.32 | 5.38 | 5.20 | 0 | 0 | 0 |
28/10/2016 |
5.32
|
10,030 | 5.32 | 5.41 | 5.20 | 0 | 0 | 0 |
27/10/2016 |
5.32
|
5,080 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
26/10/2016 |
5.32
|
210 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
25/10/2016 |
5.32
|
13,570 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
24/10/2016 |
5.13
|
11,910 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
21/10/2016 |
5.32
|
35,000 | 5.07 | 5.32 | 5.13 | 0 | 0 | 0 |
20/10/2016 |
5.07
|
510 | 5.01 | 5.07 | 4.82 | 0 | 0 | 0 |
19/10/2016 |
5.01
|
600 | 4.88 | 5.01 | 5.01 | 0 | 0 | 0 |
18/10/2016 |
4.88
|
650 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
17/10/2016 |
4.88
|
5,270 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 |
14/10/2016 |
5.19
|
2,210 | 5.26 | 5.26 | 4.90 | 0 | 0 | 0 |
13/10/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
12/10/2016 |
5.26
|
30,680 | 5.25 | 5.32 | 4.89 | 0 | 0 | 0 |
11/10/2016 |
5.25
|
1,010 | 5.32 | 5.32 | 5.01 | 0 | 0 | 0 |
10/10/2016 |
5.32
|
10 | 5.26 | 5.32 | 5.32 | 0 | 0 | 0 |
07/10/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/10/2016 |
5.26
|
6,020 | 5.32 | 5.38 | 4.95 | 0 | 0 | 0 |
05/10/2016 |
5.32
|
11,950 | 5.20 | 5.32 | 5.01 | 0 | 0 | 0 |
04/10/2016 |
5.20
|
620 | 5.01 | 5.26 | 5.08 | 0 | 0 | 0 |
03/10/2016 |
5.01
|
100 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
30/09/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
29/09/2016 |
5.38
|
10 | 5.32 | 5.38 | 5.38 | 0 | 0 | 0 |
28/09/2016 |
5.32
|
10 | 5.20 | 5.32 | 5.32 | 0 | 0 | 0 |
27/09/2016 |
5.20
|
2,600 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
26/09/2016 |
5.25
|
3,110 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
23/09/2016 |
5.38
|
20 | 5.32 | 5.38 | 5.15 | 0 | 0 | 0 |
22/09/2016 |
5.32
|
1,290 | 5.26 | 5.32 | 5.13 | 0 | 0 | 0 |
21/09/2016 |
5.26
|
3,510 | 5.38 | 5.38 | 5.07 | 0 | 0 | 0 |
20/09/2016 |
5.38
|
5,860 | 5.20 | 5.38 | 5.08 | 0 | 0 | 0 |
19/09/2016 |
5.20
|
5,010 | 5.57 | 5.57 | 5.20 | 0 | 0 | 0 |
16/09/2016 |
5.57
|
15,150 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
15/09/2016 |
5.64
|
10 | 5.48 | 5.64 | 5.64 | 0 | 0 | 0 |
14/09/2016 |
5.48
|
2,420 | 5.26 | 5.55 | 5.08 | 0 | 0 | 0 |