Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 156,500 | 1,600 | 0.0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 360,200 | 1,600 | 0.0 |
0.50
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 446,600 | 1,600 | 0.0 |
0.50
0.60
0.50
|
6 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,810,717 | 15,500 | 0.0 |
0.40
1
0.50
|
36 tháng
(2021-10-05) |
-0.70 | -58.33% | 14,687,055 | 15,500 | -0.0 |
0.40
2.60
0.50
|
60 tháng
(2019-10-16) |
0.20 | 66.67% | 26,971,496 | 3,200 | -0.0 |
0.10
2.60
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2016 |
6.80
|
103,800 | 6.80 | 6.98 | 6.16 | 0 | 0 | 0 |
26/08/2016 |
6.80
|
80,800 | 6.52 | 6.80 | 6.43 | 0 | 0 | 0 |
25/08/2016 |
6.52
|
44,300 | 6.25 | 6.52 | 6.06 | 0 | 0 | 0 |
24/08/2016 |
6.25
|
60,300 | 6.43 | 6.62 | 6.16 | 0 | 0 | 0 |
23/08/2016 |
6.43
|
39,100 | 6.62 | 6.71 | 6.25 | 0 | 0 | 0 |
22/08/2016 |
6.62
|
22,200 | 6.71 | 6.80 | 6.52 | 0 | 0 | 0 |
19/08/2016 |
6.71
|
186,560 | 6.71 | 6.80 | 6.52 | 0 | 0 | 0 |
18/08/2016 |
6.71
|
129,200 | 6.71 | 6.89 | 6.43 | 0 | 0 | 0 |
17/08/2016 |
6.71
|
255,800 | 6.62 | 6.71 | 6.62 | 0 | 0 | 0 |
16/08/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/08/2016 |
6.62
|
29,800 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 |
12/08/2016 |
6.62
|
62,800 | 6.89 | 6.89 | 6.62 | 0 | 0 | 0 |
11/08/2016 |
6.89
|
8,800 | 6.80 | 6.89 | 6.80 | 0 | 0 | 0 |
10/08/2016 |
6.80
|
32,000 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
09/08/2016 |
6.80
|
25,500 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
08/08/2016 |
6.89
|
21,100 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 |
05/08/2016 |
6.71
|
35,000 | 6.80 | 6.80 | 6.43 | 0 | 0 | 0 |
04/08/2016 |
6.80
|
65,940 | 6.80 | 6.80 | 6.43 | 0 | 0 | 0 |
03/08/2016 |
6.80
|
14,600 | 6.62 | 6.80 | 6.43 | 0 | 0 | 0 |
02/08/2016 |
6.62
|
49,200 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 |
01/08/2016 |
6.98
|
41,200 | 6.52 | 6.98 | 6.52 | 0 | 0 | 0 |
29/07/2016 |
6.52
|
32,600 | 6.71 | 6.80 | 6.43 | 0 | 0 | 0 |
28/07/2016 |
6.71
|
38,100 | 6.71 | 6.71 | 6.34 | 0 | 0 | 0 |
27/07/2016 |
6.71
|
255,100 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
26/07/2016 |
6.71
|
55,300 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
25/07/2016 |
6.80
|
29,300 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 |
22/07/2016 |
6.71
|
3,800 | 6.62 | 6.71 | 6.52 | 0 | 0 | 0 |
21/07/2016 |
6.62
|
112,700 | 6.80 | 6.89 | 6.43 | 0 | 0 | 0 |
20/07/2016 |
6.80
|
48,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/07/2016 |
6.80
|
13,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/07/2016 |
6.80
|
52,700 | 6.80 | 6.89 | 6.80 | 0 | 0 | 0 |
15/07/2016 |
6.80
|
10,200 | 6.71 | 6.89 | 6.80 | 0 | 0 | 0 |
14/07/2016 |
6.71
|
6,500 | 6.98 | 6.98 | 6.71 | 0 | 0 | 0 |
13/07/2016 |
6.98
|
310,600 | 6.71 | 7.35 | 6.62 | 0 | 0 | 0 |
12/07/2016 |
6.71
|
1,600 | 6.62 | 6.71 | 6.43 | 0 | 0 | 0 |
11/07/2016 |
6.62
|
7,500 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
08/07/2016 |
6.71
|
24,700 | 6.80 | 6.89 | 6.71 | 0 | 0 | 0 |
07/07/2016 |
6.80
|
191,900 | 6.89 | 7.26 | 6.71 | 0 | 0 | 0 |
06/07/2016 |
6.89
|
35,200 | 6.89 | 6.98 | 6.62 | 0 | 0 | 0 |
05/07/2016 |
6.89
|
48,700 | 6.62 | 6.89 | 6.62 | 0 | 0 | 0 |
04/07/2016 |
6.62
|
34,600 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
01/07/2016 |
6.80
|
13,300 | 6.71 | 6.80 | 6.62 | 0 | 0 | 0 |
30/06/2016 |
6.71
|
45,000 | 6.71 | 6.80 | 6.43 | 0 | 0 | 0 |
29/06/2016 |
6.71
|
16,300 | 6.71 | 6.80 | 6.43 | 0 | 0 | 0 |
28/06/2016 |
6.71
|
15,200 | 6.62 | 6.80 | 6.71 | 0 | 0 | 0 |
27/06/2016 |
6.62
|
5,500 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 |
24/06/2016 |
6.80
|
82,300 | 6.80 | 6.80 | 6.16 | 0 | 0 | 0 |
23/06/2016 |
6.80
|
211,600 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
22/06/2016 |
6.89
|
301,800 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 |
21/06/2016 |
6.98
|
11,700 | 6.98 | 7.08 | 6.62 | 0 | 0 | 0 |
20/06/2016 |
6.98
|
250,100 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 |
17/06/2016 |
7.08
|
309,700 | 6.80 | 7.35 | 6.43 | 0 | 0 | 0 |
16/06/2016 |
6.80
|
129,100 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 |
15/06/2016 |
6.98
|
26,500 | 6.98 | 6.98 | 6.71 | 0 | 0 | 0 |
14/06/2016 |
6.98
|
503,100 | 6.89 | 7.17 | 6.89 | 6,000 | 0 | 0.0 |
13/06/2016 |
6.89
|
231,300 | 7.17 | 7.26 | 6.89 | 0 | 0 | 0 |
10/06/2016 |
7.17
|
199,500 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
09/06/2016 |
7.35
|
499,800 | 7.26 | 7.72 | 6.98 | 0 | 0 | 0 |
08/06/2016 |
7.26
|
351,200 | 7.44 | 7.63 | 7.26 | 0 | 0 | 0 |
07/06/2016 |
7.44
|
260,200 | 7.72 | 7.81 | 7.35 | 0 | 0 | 0 |
06/06/2016 |
7.72
|
312,600 | 7.63 | 7.72 | 7.44 | 0 | 0 | 0 |
03/06/2016 |
7.63
|
233,000 | 7.54 | 7.72 | 7.35 | 0 | 0 | 0 |
02/06/2016 |
7.54
|
210,500 | 7.35 | 7.54 | 7.08 | 0 | 0 | 0 |
01/06/2016 |
7.35
|
288,000 | 7.08 | 7.35 | 6.89 | 0 | 0 | 0 |
31/05/2016 |
7.08
|
195,400 | 7.17 | 7.26 | 6.89 | 0 | 0 | 0 |
30/05/2016 |
7.17
|
175,900 | 7.08 | 7.17 | 6.89 | 0 | 0 | 0 |
27/05/2016 |
7.08
|
190,200 | 6.80 | 7.08 | 6.43 | 0 | 0 | 0 |
26/05/2016 |
6.80
|
315,800 | 7.17 | 7.17 | 6.62 | 0 | 0 | 0 |
25/05/2016 |
7.17
|
121,900 | 7.90 | 8.09 | 7.17 | 0 | 0 | 0 |
24/05/2016 |
7.90
|
96,700 | 7.90 | 8.36 | 7.72 | 0 | 0 | 0 |
23/05/2016 |
7.90
|
121,900 | 7.26 | 7.90 | 7.35 | 0 | 0 | 0 |
20/05/2016 |
7.26
|
234,600 | 6.62 | 7.26 | 6.43 | 0 | 0 | 0 |
19/05/2016 |
6.62
|
119,100 | 6.06 | 6.62 | 5.97 | 0 | 0 | 0 |
18/05/2016 |
6.06
|
100,700 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 |
17/05/2016 |
6.25
|
91,500 | 5.88 | 6.25 | 6.06 | 0 | 0 | 0 |
16/05/2016 |
5.88
|
58,400 | 5.97 | 6.06 | 5.88 | 0 | 0 | 0 |
13/05/2016 |
5.97
|
11,600 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 |
12/05/2016 |
6.25
|
98,800 | 6.06 | 6.25 | 5.88 | 0 | 0 | 0 |
11/05/2016 |
6.06
|
4,600 | 6.06 | 6.06 | 5.88 | 0 | 0 | 0 |
10/05/2016 |
6.06
|
63,000 | 6.34 | 6.43 | 5.79 | 0 | 0 | 0 |
09/05/2016 |
6.34
|
9,400 | 6.16 | 6.52 | 5.97 | 0 | 0 | 0 |
06/05/2016 |
6.16
|
138,700 | 6.16 | 6.43 | 5.61 | 0 | 0 | 0 |
05/05/2016 |
6.16
|
13,500 | 6.71 | 6.71 | 6.16 | 0 | 0 | 0 |
04/05/2016 |
6.71
|
61,700 | 6.43 | 6.89 | 6.43 | 0 | 0 | 0 |
29/04/2016 |
6.43
|
27,200 | 7.08 | 7.35 | 6.43 | 0 | 0 | 0 |
28/04/2016 |
7.08
|
25,000 | 7.08 | 7.44 | 7.08 | 0 | 0 | 0 |
27/04/2016 |
7.08
|
500 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
26/04/2016 |
7.35
|
32,600 | 7.54 | 7.54 | 7.17 | 1,000 | 0 | 0.0 |
25/04/2016 |
7.54
|
15,500 | 7.26 | 7.54 | 7.17 | 2,000 | 0 | 0.0 |
22/04/2016 |
7.26
|
25,600 | 7.35 | 7.35 | 6.89 | 0 | 0 | 0 |
21/04/2016 |
7.35
|
4,100 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
20/04/2016 |
7.35
|
1,800 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
19/04/2016 |
7.44
|
19,000 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
15/04/2016 |
7.54
|
30,900 | 7.35 | 7.54 | 7.44 | 0 | 0 | 0 |
14/04/2016 |
7.35
|
71,600 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
13/04/2016 |
7.35
|
60,100 | 7.54 | 7.72 | 7.35 | 0 | 0 | 0 |
12/04/2016 |
7.54
|
108,000 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
11/04/2016 |
7.54
|
101,700 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
08/04/2016 |
7.44
|
50,600 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
07/04/2016 |
7.63
|
48,000 | 7.44 | 7.63 | 7.63 | 0 | 0 | 0 |