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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
6.62
|
550 | 6.24 | 6.62 | 6.56 | 0 | 0 | 0 |
06/07/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
05/07/2017 |
6.24
|
540 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/07/2017 |
6.24
|
160 | 6.62 | 6.62 | 6.24 | 0 | 0 | 0 |
03/07/2017 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
30/06/2017 |
6.62
|
520 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 |
29/06/2017 |
6.56
|
2,100 | 6.62 | 6.62 | 6.22 | 0 | 0 | 0 |
28/06/2017 |
6.62
|
20 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
27/06/2017 |
6.62
|
20 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
26/06/2017 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
23/06/2017 |
6.62
|
2,230 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 |
22/06/2017 |
6.56
|
10,180 | 6.56 | 6.56 | 6.53 | 0 | 0 | 0 |
21/06/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/06/2017 |
6.56
|
500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/06/2017 |
6.56
|
100 | 6.19 | 6.56 | 6.19 | 0 | 0 | 0 |
16/06/2017 |
6.19
|
700 | 6.53 | 6.56 | 6.19 | 0 | 0 | 0 |
15/06/2017 |
6.53
|
41,910 | 6.13 | 6.53 | 6.37 | 0 | 0 | 0 |
14/06/2017 |
6.13
|
50 | 6.46 | 6.49 | 6.13 | 0 | 0 | 0 |
13/06/2017 |
6.46
|
100 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 |
12/06/2017 |
6.56
|
2,450 | 6.56 | 6.59 | 6.24 | 0 | 0 | 0 |
09/06/2017 |
6.56
|
1,800 | 6.43 | 6.68 | 6.01 | 350 | 0 | 0.0 |
08/06/2017 |
6.43
|
10 | 6.37 | 6.43 | 6.43 | 0 | 0 | 0 |
07/06/2017 |
6.37
|
7,130 | 6.24 | 6.37 | 6.24 | 0 | 0 | 0 |
06/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
05/06/2017 |
6.24
|
2,620 | 6.15 | 6.24 | 6.14 | 10 | 0 | 0.0 |
02/06/2017 |
6.15
|
3,860 | 6.20 | 6.20 | 5.88 | 0 | 0 | 0 |
01/06/2017 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 10 | 0 | 0.0 |
31/05/2017 |
6.20
|
80 | 6.24 | 6.24 | 6.19 | 0 | 0 | 0 |
30/05/2017 |
6.24
|
110 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 |
29/05/2017 |
6.16
|
170 | 5.89 | 6.16 | 6.15 | 0 | 0 | 0 |
26/05/2017 |
5.89
|
13,990 | 6.18 | 6.24 | 5.89 | 0 | 0 | 0 |
25/05/2017 |
6.18
|
590 | 6.06 | 6.31 | 6.06 | 0 | 0 | 0 |
24/05/2017 |
6.06
|
22,970 | 5.85 | 6.06 | 5.93 | 0 | 0 | 0 |
23/05/2017 |
5.85
|
160 | 5.85 | 6.06 | 5.85 | 0 | 0 | 0 |
22/05/2017 |
5.85
|
10,000 | 6.12 | 6.12 | 5.85 | 0 | 0 | 0 |
19/05/2017 |
6.12
|
5,770 | 6.12 | 6.12 | 5.88 | 0 | 2,900 | -0.0 |
18/05/2017 |
6.12
|
150 | 6.06 | 6.12 | 6.09 | 0 | 0 | 0 |
17/05/2017 |
6.06
|
720 | 5.95 | 6.09 | 6.06 | 0 | 0 | 0 |
16/05/2017 |
5.95
|
1,780 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
15/05/2017 |
6.12
|
820 | 5.90 | 6.12 | 6.09 | 600 | 0 | 0.0 |
12/05/2017 |
5.90
|
4,260 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 |
11/05/2017 |
6.06
|
50 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
10/05/2017 |
6.11
|
15,490 | 6.24 | 6.24 | 5.85 | 0 | 0 | 0 |
09/05/2017 |
6.24
|
5,060 | 6.06 | 6.24 | 5.85 | 0 | 0 | 0 |
08/05/2017 |
6.06
|
220 | 5.84 | 6.18 | 6.06 | 0 | 0 | 0 |
05/05/2017 |
5.84
|
8,460 | 6.21 | 6.21 | 5.81 | 0 | 0 | 0 |
04/05/2017 |
6.21
|
1,250 | 5.99 | 6.24 | 5.93 | 0 | 0 | 0 |
03/05/2017 |
5.99
|
2,000 | 6.24 | 6.24 | 5.99 | 0 | 0 | 0 |
28/04/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
27/04/2017 |
6.24
|
20 | 6.18 | 6.24 | 6.24 | 0 | 0 | 0 |
26/04/2017 |
6.18
|
40 | 5.94 | 6.24 | 6.03 | 0 | 0 | 0 |
25/04/2017 |
5.94
|
110 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
24/04/2017 |
6.24
|
5,880 | 6.18 | 6.24 | 5.93 | 0 | 0 | 0 |
21/04/2017 |
6.18
|
3,080 | 6.18 | 6.24 | 6.01 | 0 | 0 | 0 |
20/04/2017 |
6.18
|
4,620 | 6.01 | 6.18 | 6.18 | 0 | 0 | 0 |
19/04/2017 |
6.01
|
1,040 | 6.24 | 6.24 | 5.99 | 0 | 0 | 0 |
18/04/2017 |
6.24
|
110 | 6.24 | 6.24 | 5.90 | 0 | 0 | 0 |
17/04/2017 |
6.24
|
10,450 | 5.94 | 6.28 | 5.99 | 0 | 0 | 0 |
14/04/2017 |
5.94
|
210 | 6.24 | 6.24 | 5.89 | 0 | 0 | 0 |
13/04/2017 |
6.24
|
13,100 | 6.20 | 6.28 | 5.87 | 0 | 0 | 0 |
12/04/2017 |
6.20
|
1,380 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
11/04/2017 |
6.21
|
1,440 | 6.24 | 6.24 | 5.86 | 0 | 0 | 0 |
10/04/2017 |
6.24
|
1,160 | 6.24 | 6.24 | 5.99 | 0 | 0 | 0 |
07/04/2017 |
6.24
|
660 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 |
05/04/2017 |
6.28
|
112,960 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 |
04/04/2017 |
6.37
|
240 | 6.31 | 6.37 | 6.31 | 0 | 0 | 0 |
03/04/2017 |
6.31
|
2,460 | 6.37 | 6.37 | 6.06 | 800 | 0 | 0.0 |
31/03/2017 |
6.37
|
1,290 | 5.99 | 6.40 | 6.37 | 0 | 0 | 0 |
30/03/2017 |
5.99
|
16,550 | 6.31 | 6.37 | 5.87 | 60 | 0 | 0.0 |
29/03/2017 |
6.31
|
17,710 | 6.62 | 6.62 | 6.16 | 100 | 0 | 0.0 |
28/03/2017 |
6.62
|
2,060 | 6.71 | 6.71 | 6.24 | 0 | 0 | 0 |
27/03/2017 |
6.71
|
9,190 | 6.37 | 6.81 | 6.24 | 0 | 0 | 0 |
24/03/2017 |
6.37
|
22,320 | 6.24 | 6.37 | 6.24 | 2,900 | 0 | 0.0 |
23/03/2017 |
6.24
|
460 | 6.24 | 6.43 | 6.24 | 0 | 0 | 0 |
22/03/2017 |
6.24
|
12,030 | 6.43 | 6.49 | 6.24 | 0 | 0 | 0 |
21/03/2017 |
6.43
|
13,270 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 |
20/03/2017 |
6.49
|
320 | 6.24 | 6.49 | 5.99 | 0 | 0 | 0 |
17/03/2017 |
6.24
|
13,870 | 6.12 | 6.43 | 6.12 | 0 | 0 | 0 |
16/03/2017 |
6.12
|
2,010 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 |
15/03/2017 |
6.56
|
950 | 6.49 | 6.62 | 6.46 | 0 | 0 | 0 |
14/03/2017 |
6.49
|
1,090 | 6.18 | 6.49 | 6.34 | 0 | 0 | 0 |
13/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
10/03/2017 |
6.18
|
640 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 |
09/03/2017 |
6.46
|
20 | 6.43 | 6.59 | 6.46 | 0 | 0 | 0 |
08/03/2017 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
07/03/2017 |
6.43
|
5,510 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
06/03/2017 |
6.49
|
10,120 | 6.43 | 6.49 | 5.99 | 0 | 0 | 0 |
03/03/2017 |
6.43
|
5,610 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 |
02/03/2017 |
6.49
|
140 | 6.56 | 6.59 | 6.49 | 0 | 0 | 0 |
01/03/2017 |
6.56
|
30 | 6.56 | 6.62 | 6.23 | 0 | 0 | 0 |
28/02/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
27/02/2017 |
6.56
|
2,080 | 6.24 | 6.62 | 6.24 | 100 | 0 | 0.0 |
24/02/2017 |
6.24
|
9,970 | 6.68 | 6.68 | 6.22 | 0 | 0 | 0 |
23/02/2017 |
6.68
|
1,010 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
22/02/2017 |
6.68
|
290 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 |
21/02/2017 |
6.81
|
10 | 6.62 | 6.81 | 6.81 | 0 | 0 | 0 |
20/02/2017 |
6.62
|
250 | 6.56 | 6.62 | 6.43 | 0 | 0 | 0 |
17/02/2017 |
6.56
|
20 | 6.34 | 6.56 | 6.28 | 0 | 0 | 0 |
16/02/2017 |
6.34
|
110 | 6.56 | 6.74 | 6.24 | 0 | 0 | 0 |
15/02/2017 |
6.56
|
16,330 | 6.56 | 6.56 | 6.24 | 11,230 | 0 | 0.1 |