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) |
-0.10 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
15/02/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
14/02/2017 |
6.03
|
600 | 6.68 | 6.68 | 6.03 | 300 | 0 | 0.0 |
13/02/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
10/02/2017 |
6.68
|
600 | 6.10 | 6.68 | 6.22 | 600 | 0 | 0.0 |
09/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/02/2017 |
6.10
|
100 | 5.76 | 6.10 | 6.10 | 100 | 0 | 0.0 |
03/02/2017 |
5.76
|
1,500 | 6.14 | 6.14 | 5.76 | 0 | 0 | 0 |
02/02/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
25/01/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
24/01/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
23/01/2017 |
6.14
|
100 | 5.95 | 6.14 | 6.14 | 100 | 0 | 0.0 |
20/01/2017 |
5.95
|
2,100 | 6.22 | 6.22 | 5.80 | 100 | 0 | 0.0 |
19/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
18/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
17/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
16/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
12/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
11/01/2017 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 100 | 0 | 0.0 |
10/01/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
09/01/2017 |
6.22
|
600 | 6.91 | 7.10 | 6.22 | 200 | 0 | 0.0 |
06/01/2017 |
6.91
|
400 | 6.53 | 6.91 | 6.72 | 400 | 0 | 0.0 |
05/01/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
04/01/2017 |
6.53
|
300 | 6.64 | 6.64 | 5.99 | 200 | 0 | 0.0 |
03/01/2017 |
6.64
|
2,900 | 6.07 | 6.64 | 6.07 | 2,900 | 0 | 0.1 |
30/12/2016 |
6.07
|
2,100 | 5.68 | 6.14 | 6.07 | 2,100 | 0 | 0.0 |
29/12/2016 |
5.68
|
1,800 | 6.07 | 6.64 | 5.68 | 1,800 | 0 | 0.0 |
28/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
27/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
26/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
23/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
22/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
21/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
19/12/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
16/12/2016 |
6.07
|
100 | 5.91 | 6.07 | 6.07 | 100 | 0 | 0.0 |
15/12/2016 |
5.91
|
100 | 5.95 | 5.95 | 5.91 | 100 | 0 | 0.0 |
14/12/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
13/12/2016 |
5.95
|
900 | 6.03 | 6.03 | 5.57 | 400 | 0 | 0.0 |
12/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
09/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
08/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
07/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
06/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
05/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
02/12/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
01/12/2016 |
6.03
|
11 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
30/11/2016 |
6.03
|
3,600 | 5.91 | 6.49 | 5.95 | 3,600 | 0 | 0.1 |
29/11/2016 |
5.91
|
300 | 5.80 | 5.91 | 5.76 | 200 | 0 | 0.0 |
28/11/2016 |
5.80
|
1,000 | 5.84 | 5.91 | 5.53 | 500 | 0 | 0.0 |
25/11/2016 |
5.84
|
100 | 5.72 | 5.84 | 5.84 | 100 | 0 | 0.0 |
24/11/2016 |
5.72
|
1,300 | 5.72 | 5.91 | 5.49 | 1,100 | 0 | 0.0 |
23/11/2016 |
5.72
|
900 | 5.53 | 5.80 | 5.53 | 300 | 0 | 0.0 |
22/11/2016 |
5.53
|
500 | 5.95 | 5.95 | 5.53 | 0 | 0 | 0 |
21/11/2016 |
5.95
|
100 | 5.84 | 5.95 | 5.95 | 100 | 0 | 0.0 |
18/11/2016 |
5.84
|
4,400 | 5.95 | 6.14 | 5.53 | 2,300 | 0 | 0.0 |
17/11/2016 |
5.95
|
1,000 | 6.41 | 6.41 | 5.80 | 600 | 0 | 0.0 |
16/11/2016 |
6.41
|
5,700 | 6.33 | 6.53 | 5.72 | 5,100 | 0 | 0.1 |
15/11/2016 |
6.33
|
100 | 6.07 | 6.33 | 6.33 | 100 | 0 | 0.0 |
14/11/2016 |
6.07
|
2,400 | 6.10 | 6.10 | 5.53 | 1,400 | 0 | 0.0 |
11/11/2016 |
6.10
|
1,200 | 6.53 | 6.53 | 5.87 | 900 | 0 | 0.0 |
10/11/2016 |
6.53
|
1,100 | 6.14 | 6.53 | 6.07 | 1,100 | 0 | 0.0 |
09/11/2016 |
6.14
|
1,800 | 5.80 | 6.14 | 5.76 | 1,800 | 0 | 0.0 |
08/11/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/11/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
04/11/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/11/2016 |
5.80
|
1,300 | 6.07 | 6.07 | 5.49 | 1,200 | 0 | 0.0 |
02/11/2016 |
6.07
|
1,500 | 5.68 | 6.07 | 5.76 | 1,500 | 0 | 0.0 |
01/11/2016 |
5.68
|
800 | 5.76 | 5.76 | 5.38 | 200 | 0 | 0.0 |
31/10/2016 |
5.76
|
300 | 5.80 | 5.99 | 5.41 | 200 | 0 | 0.0 |
28/10/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/10/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/10/2016 |
5.80
|
400 | 5.91 | 5.91 | 5.53 | 100 | 0 | 0.0 |
25/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
24/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
21/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
20/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
19/10/2016 |
5.91
|
500 | 5.91 | 5.99 | 5.38 | 100 | 0 | 0.0 |
18/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
17/10/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
14/10/2016 |
5.91
|
200 | 5.76 | 5.91 | 5.72 | 200 | 0 | 0.0 |
13/10/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
12/10/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
11/10/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
10/10/2016 |
5.76
|
500 | 5.95 | 5.95 | 5.38 | 400 | 0 | 0.0 |
07/10/2016 |
5.95
|
100 | 5.72 | 5.95 | 5.95 | 100 | 0 | 0.0 |
06/10/2016 |
5.72
|
500 | 6.10 | 6.10 | 5.53 | 200 | 0 | 0.0 |
05/10/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/10/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/10/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/09/2016 |
6.10
|
100 | 5.91 | 6.10 | 6.10 | 100 | 0 | 0.0 |
28/09/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
27/09/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
26/09/2016 |
5.91
|
500 | 6.26 | 6.26 | 5.64 | 500 | 0 | 0.0 |
23/09/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
22/09/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |