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 | -2.99% | 9,100 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-24) |
-1.30 | -16.67% | 150,800 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-26) |
-0.50 | -7.14% | 331,100 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-10-03) |
-1.30 | -16.67% | 560,426 | -3,900 | -0.0 |
6
10.50
6.50
|
36 tháng
(2021-10-06) |
-1.80 | -21.69% | 2,707,402 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
6.80
|
852 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
10/07/2017 |
6.90
|
100 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
07/07/2017 |
6.80
|
327 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
06/07/2017 |
6.60
|
1,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
05/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/07/2017 |
6.30
|
532 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
03/07/2017 |
6.50
|
20,800 | 6.10 | 6.50 | 6.20 | 0 | 0 | 0 |
30/06/2017 |
6.10
|
720 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
29/06/2017 |
5.60
|
100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
28/06/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/06/2017 |
6
|
35,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
26/06/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/06/2017 |
6.60
|
1,040 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
22/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/06/2017 |
6.70
|
2,280 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
20/06/2017 |
7.40
|
600 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
19/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/06/2017 |
8.20
|
400 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
12/06/2017 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/06/2017 |
7.90
|
500 | 7.60 | 7.90 | 7.80 | 0 | 0 | 0 |
08/06/2017 |
7.60
|
800 | 7.20 | 7.60 | 7.50 | 0 | 0 | 0 |
07/06/2017 |
7.20
|
8,900 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
06/06/2017 |
6.60
|
1,230 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
05/06/2017 |
6
|
4,200 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
02/06/2017 |
6.50
|
400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
01/06/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
31/05/2017 |
7
|
300 | 6.40 | 7 | 7 | 0 | 0 | 0 |
30/05/2017 |
6.40
|
5,800 | 5.90 | 6.40 | 6.10 | 0 | 0 | 0 |
29/05/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/05/2017 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/05/2017 |
5.90
|
700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/05/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/05/2017 |
6.10
|
1,110 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
22/05/2017 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/05/2017 |
5.70
|
800 | 5.50 | 6 | 5.70 | 0 | 0 | 0 |
18/05/2017 |
5.50
|
500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
17/05/2017 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
16/05/2017 |
6
|
1,022 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
15/05/2017 |
5.70
|
200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/05/2017 |
6
|
300 | 5.50 | 6 | 6 | 0 | 0 | 0 |
11/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/05/2017 |
5.50
|
183 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
09/05/2017 |
5.90
|
5 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/05/2017 |
5.90
|
80 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/05/2017 |
5.90
|
100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
04/05/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/05/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/04/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/04/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/04/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/04/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/04/2017 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/04/2017 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/04/2017 |
6.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
19/04/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/04/2017 |
6
|
200 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
17/04/2017 |
5.50
|
100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
14/04/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/04/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/04/2017 |
5.80
|
56 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/04/2017 |
5.80
|
100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
10/04/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/04/2017 |
6
|
3,000 | 5.90 | 6 | 6 | 0 | 0 | 0 |
05/04/2017 |
5.90
|
100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
04/04/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/04/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/03/2017 |
6
|
852 | 6 | 6 | 6 | 0 | 0 | 0 |
30/03/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
29/03/2017 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
28/03/2017 |
6.10
|
2,200 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
27/03/2017 |
6
|
3,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
24/03/2017 |
6.20
|
2,000 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
23/03/2017 |
6
|
1,610 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
22/03/2017 |
5.90
|
3,300 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
21/03/2017 |
5.70
|
1,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
20/03/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/03/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/03/2017 |
5.90
|
4,300 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
15/03/2017 |
5.80
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/03/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/03/2017 |
6
|
400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/03/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/03/2017 |
6.20
|
1,000 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
08/03/2017 |
6.70
|
1,531 | 6.40 | 6.70 | 5.80 | 0 | 0 | 0 |
07/03/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/03/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/03/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/03/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/03/2017 |
6.40
|
3,300 | 6 | 6.40 | 5.40 | 0 | 0 | 0 |
28/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2017 |
6
|
1,200 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
21/02/2017 |
6.30
|
100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
20/02/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/02/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |