Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.20 | -10.23% | 25,700 | 100 | 0.0 |
18.90
21.50
19.30
|
2 tháng
(2024-07-22) |
-2.20 | -10.23% | 59,900 | -200 | -0.0 |
18.90
21.50
19.30
|
3 tháng
(2024-06-20) |
-2.99 | -13.43% | 142,600 | 200 | 0.0 |
18.90
22.29
19.30
|
6 tháng
(2024-03-22) |
-0.07 | -0.34% | 279,900 | 200 | 0.0 |
18.90
22.29
19.30
|
12 tháng
(2023-09-25) |
0.97 | 5.31% | 443,800 | -1,500 | -0.0 |
17.95
22.29
19.30
|
24 tháng
(2022-09-29) |
3.19 | 19.81% | 657,929 | -12,100 | -0.2 |
13.42
22.29
19.30
|
36 tháng
(2021-10-04) |
-7.29 | -27.42% | 1,850,408 | 28,810 | 0.9 |
13.42
28.16
19.30
|
60 tháng
(2019-10-15) |
14.19 | 277.37% | 3,845,380 | 49,620 | 1.2 |
3.71
28.16
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
6.25
|
3,500 | 6.59 | 6.59 | 6.25 | 0 | 0 | 0 |
14/02/2017 |
6.59
|
17,100 | 6.65 | 7.06 | 5.55 | 0 | 0 | 0 |
13/02/2017 |
6.65
|
19,499 | 6.19 | 6.65 | 6.13 | 0 | 0 | 0 |
10/02/2017 |
6.19
|
7,300 | 6.65 | 7.11 | 6.19 | 0 | 0 | 0 |
09/02/2017 |
6.65
|
11,500 | 6.53 | 6.71 | 5.84 | 0 | 0 | 0 |
08/02/2017 |
6.53
|
17,800 | 6.65 | 6.65 | 6.01 | 0 | 0 | 0 |
07/02/2017 |
6.65
|
18,900 | 6.36 | 6.65 | 5.32 | 0 | 0 | 0 |
06/02/2017 |
6.36
|
12,600 | 6.36 | 6.36 | 5.90 | 0 | 0 | 0 |
03/02/2017 |
6.36
|
8,400 | 6.48 | 6.77 | 6.13 | 0 | 0 | 0 |
02/02/2017 |
6.48
|
7,300 | 7.11 | 7.11 | 5.32 | 0 | 0 | 0 |
25/01/2017 |
7.11
|
19,000 | 6.36 | 7.11 | 5.61 | 0 | 0 | 0 |
24/01/2017 |
6.36
|
11,400 | 6.59 | 7.23 | 6.25 | 0 | 0 | 0 |
23/01/2017 |
6.59
|
6,500 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
20/01/2017 |
6.59
|
11,200 | 6.65 | 6.65 | 5.44 | 0 | 0 | 0 |
19/01/2017 |
6.65
|
6,500 | 6.59 | 6.82 | 5.26 | 0 | 0 | 0 |
18/01/2017 |
6.59
|
12,200 | 6.59 | 6.94 | 5.32 | 0 | 0 | 0 |
17/01/2017 |
6.59
|
14,200 | 6.36 | 7.17 | 5.44 | 0 | 0 | 0 |
16/01/2017 |
6.36
|
15,200 | 6.59 | 6.59 | 5.61 | 0 | 0 | 0 |
13/01/2017 |
6.59
|
10,300 | 6.71 | 6.71 | 5.09 | 0 | 0 | 0 |
12/01/2017 |
6.71
|
9,300 | 5.26 | 6.71 | 5.09 | 0 | 0 | 0 |
11/01/2017 |
5.26
|
3,700 | 5.55 | 6.77 | 5.20 | 0 | 0 | 0 |
10/01/2017 |
5.55
|
2,400 | 5.84 | 6.88 | 5.55 | 0 | 0 | 0 |
09/01/2017 |
5.84
|
5,800 | 6.65 | 7.17 | 5.84 | 0 | 0 | 0 |
06/01/2017 |
6.65
|
4,000 | 5.49 | 6.65 | 6.65 | 0 | 0 | 0 |
05/01/2017 |
5.49
|
5,200 | 5.32 | 7.17 | 5.44 | 0 | 0 | 0 |
04/01/2017 |
5.32
|
4,200 | 6.88 | 7.17 | 5.32 | 0 | 0 | 0 |
03/01/2017 |
6.88
|
4,600 | 7.17 | 7.17 | 5.78 | 0 | 0 | 0 |
30/12/2016 |
7.17
|
4,600 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
29/12/2016 |
7.40
|
1,000 | 7.34 | 7.40 | 7.40 | 0 | 0 | 0 |
28/12/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
27/12/2016 |
7.34
|
100 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
26/12/2016 |
7.40
|
1,100 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
23/12/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/12/2016 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/12/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/12/2016 |
7.40
|
0 | 7.52 | 7.40 | 7.40 | 0 | 0 | 0 |
19/12/2016 |
7.52
|
1,200 | 6.53 | 7.52 | 5.96 | 0 | 0 | 0 |
16/12/2016 |
6.53
|
300 | 7.63 | 7.63 | 6.53 | 0 | 0 | 0 |
15/12/2016 |
7.63
|
500 | 6.30 | 7.63 | 7.63 | 0 | 0 | 0 |
14/12/2016 |
6.30
|
1,100 | 7.17 | 7.52 | 6.13 | 0 | 0 | 0 |
13/12/2016 |
7.17
|
100 | 5.73 | 7.17 | 7.17 | 0 | 0 | 0 |
12/12/2016 |
5.73
|
1,100 | 7.06 | 7.17 | 5.73 | 0 | 0 | 0 |
09/12/2016 |
7.06
|
1,600 | 7.17 | 7.17 | 6.13 | 0 | 0 | 0 |
08/12/2016 |
7.17
|
1,000 | 5.73 | 7.17 | 7.17 | 0 | 0 | 0 |
07/12/2016 |
5.73
|
3,800 | 6.53 | 6.94 | 5.67 | 0 | 0 | 0 |
06/12/2016 |
6.53
|
500 | 5.61 | 6.53 | 6.53 | 0 | 0 | 0 |
05/12/2016 |
5.61
|
3,300 | 6.07 | 7.34 | 5.49 | 0 | 0 | 0 |
02/12/2016 |
6.07
|
8,000 | 7.29 | 7.98 | 5.90 | 0 | 0 | 0 |
01/12/2016 |
7.29
|
7,400 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
30/11/2016 |
7.40
|
3,500 | 6.53 | 7.40 | 7.40 | 0 | 0 | 0 |
29/11/2016 |
6.53
|
9,000 | 6.77 | 6.77 | 5.84 | 0 | 0 | 0 |
28/11/2016 |
6.77
|
4,500 | 5.96 | 6.88 | 6.71 | 0 | 0 | 0 |
25/11/2016 |
5.96
|
7,700 | 5.96 | 7.00 | 5.26 | 0 | 0 | 0 |
24/11/2016 |
5.96
|
6,500 | 5.73 | 6.88 | 5.78 | 0 | 0 | 0 |
23/11/2016 |
5.73
|
11,700 | 6.19 | 7.23 | 5.44 | 0 | 0 | 0 |
22/11/2016 |
6.19
|
3,900 | 7.75 | 7.75 | 6.13 | 0 | 0 | 0 |
21/11/2016 |
7.75
|
8,800 | 6.82 | 7.75 | 6.36 | 0 | 0 | 0 |
18/11/2016 |
6.82
|
18,400 | 6.71 | 9.14 | 6.82 | 0 | 0 | 0 |
17/11/2016 |
6.71
|
1,100 | 7.87 | 9.02 | 6.71 | 0 | 0 | 0 |
16/11/2016 |
7.87
|
100 | 10.00 | 10.00 | 7.87 | 0 | 0 | 0 |
15/11/2016 |
10.00
|
1,400 | 8.91 | 10.00 | 7.58 | 0 | 0 | 0 |
14/11/2016 |
8.91
|
300 | 8.73 | 8.91 | 8.91 | 0 | 0 | 0 |
11/11/2016 |
8.73
|
2,100 | 7.63 | 8.73 | 6.53 | 0 | 0 | 0 |
10/11/2016 |
7.63
|
500 | 5.73 | 7.63 | 7.63 | 0 | 0 | 0 |
09/11/2016 |
5.73
|
3,900 | 6.65 | 7.63 | 5.67 | 0 | 0 | 0 |
08/11/2016 |
6.65
|
900 | 5.84 | 6.71 | 6.65 | 0 | 0 | 0 |
07/11/2016 |
5.84
|
100 | 5.78 | 5.84 | 5.84 | 0 | 0 | 0 |
04/11/2016 |
5.78
|
600 | 5.15 | 5.78 | 4.40 | 0 | 0 | 0 |
03/11/2016 |
5.15
|
100 | 6.36 | 6.36 | 5.15 | 0 | 0 | 0 |
02/11/2016 |
6.36
|
200 | 6.48 | 6.48 | 5.55 | 0 | 0 | 0 |
01/11/2016 |
6.48
|
0 | 5.38 | 6.48 | 6.48 | 0 | 0 | 0 |
31/10/2016 |
5.38
|
300 | 6.25 | 7.06 | 5.38 | 0 | 0 | 0 |
28/10/2016 |
6.25
|
300 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 |
27/10/2016 |
6.53
|
700 | 7.75 | 7.87 | 6.53 | 0 | 0 | 0 |
26/10/2016 |
7.75
|
1,600 | 7.87 | 8.67 | 6.71 | 0 | 0 | 0 |
25/10/2016 |
7.87
|
500 | 6.94 | 7.87 | 7.87 | 0 | 0 | 0 |
24/10/2016 |
6.94
|
600 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 |
21/10/2016 |
6.94
|
701 | 7.11 | 8.15 | 6.07 | 0 | 0 | 0 |
20/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
19/10/2016 |
7.11
|
100 | 8.33 | 8.33 | 7.11 | 0 | 0 | 0 |
18/10/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/10/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/10/2016 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |