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) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
6.50
|
8,200 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 |
14/02/2017 |
6.55
|
300 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
13/02/2017 |
6.55
|
4,630 | 6.45 | 6.55 | 6.24 | 0 | 0 | 0 |
10/02/2017 |
6.45
|
5,100 | 6.34 | 6.55 | 6.45 | 0 | 0 | 0 |
09/02/2017 |
6.34
|
100 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
08/02/2017 |
6.60
|
2,600 | 6.65 | 6.65 | 6.03 | 0 | 0 | 0 |
07/02/2017 |
6.65
|
1,150 | 6.39 | 6.65 | 6.45 | 0 | 0 | 0 |
06/02/2017 |
6.39
|
900 | 6.34 | 6.55 | 6.39 | 0 | 0 | 0 |
03/02/2017 |
6.34
|
100 | 6.71 | 6.71 | 6.34 | 0 | 0 | 0 |
02/02/2017 |
6.71
|
70 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/01/2017 |
6.71
|
100 | 6.55 | 6.71 | 6.71 | 0 | 0 | 0 |
24/01/2017 |
6.55
|
5,100 | 6.24 | 6.65 | 6.55 | 0 | 0 | 0 |
23/01/2017 |
6.24
|
100 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 |
20/01/2017 |
6.55
|
4,000 | 6.34 | 6.97 | 6.55 | 0 | 0 | 0 |
19/01/2017 |
6.34
|
100 | 6.29 | 6.34 | 6.34 | 0 | 0 | 0 |
18/01/2017 |
6.29
|
50 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
17/01/2017 |
6.29
|
200 | 6.24 | 6.81 | 6.29 | 0 | 0 | 0 |
16/01/2017 |
6.24
|
200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
13/01/2017 |
6.24
|
200 | 6.29 | 6.60 | 6.24 | 0 | 0 | 0 |
12/01/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
11/01/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
10/01/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/01/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
06/01/2017 |
6.29
|
500 | 6.45 | 6.45 | 6.29 | 0 | 0 | 0 |
05/01/2017 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
04/01/2017 |
6.45
|
200 | 6.45 | 6.71 | 6.45 | 0 | 0 | 0 |
03/01/2017 |
6.45
|
3,900 | 6.13 | 6.45 | 6.45 | 0 | 0 | 0 |
30/12/2016 |
6.13
|
100 | 5.97 | 6.13 | 6.13 | 0 | 0 | 0 |
29/12/2016 |
5.97
|
100 | 6.03 | 6.03 | 5.97 | 0 | 0 | 0 |
28/12/2016 |
6.03
|
100 | 6.55 | 6.55 | 6.03 | 0 | 0 | 0 |
27/12/2016 |
6.55
|
200 | 6.03 | 6.55 | 6.55 | 0 | 0 | 0 |
26/12/2016 |
6.03
|
10,500 | 6.08 | 6.24 | 5.97 | 0 | 0 | 0 |
23/12/2016 |
6.08
|
200 | 6.08 | 6.45 | 6.08 | 0 | 0 | 0 |
22/12/2016 |
6.08
|
5,000 | 6.13 | 6.13 | 6.08 | 0 | 0 | 0 |
21/12/2016 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
20/12/2016 |
6.13
|
3,000 | 6.55 | 6.55 | 6.13 | 0 | 0 | 0 |
19/12/2016 |
6.55
|
100 | 6.13 | 6.55 | 6.55 | 0 | 0 | 0 |
16/12/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
15/12/2016 |
6.13
|
100 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
14/12/2016 |
6.39
|
10,300 | 6.86 | 6.86 | 6.18 | 0 | 0 | 0 |
13/12/2016 |
6.86
|
100 | 6.45 | 6.86 | 6.86 | 0 | 0 | 0 |
12/12/2016 |
6.45
|
300 | 6.34 | 6.45 | 6.29 | 0 | 0 | 0 |
09/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
08/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
07/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
06/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/12/2016 |
6.34
|
1,100 | 6.34 | 6.97 | 6.34 | 0 | 0 | 0 |
01/12/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
30/11/2016 |
6.34
|
200 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
29/11/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
28/11/2016 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/11/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
24/11/2016 |
6.34
|
4,500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
23/11/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
22/11/2016 |
6.34
|
1,900 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
21/11/2016 |
6.45
|
1,300 | 6.34 | 6.45 | 6.34 | 0 | 0 | 0 |
18/11/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
17/11/2016 |
6.34
|
75 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
16/11/2016 |
6.34
|
6,875 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
15/11/2016 |
6.45
|
400 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
14/11/2016 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
11/11/2016 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
10/11/2016 |
6.45
|
13,700 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
09/11/2016 |
6.50
|
10,100 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
08/11/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/11/2016 |
6.50
|
400 | 6.39 | 6.50 | 6.50 | 0 | 0 | 0 |
04/11/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
03/11/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
02/11/2016 |
6.39
|
100 | 6.34 | 6.39 | 6.39 | 0 | 0 | 0 |
01/11/2016 |
6.34
|
9,500 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
31/10/2016 |
6.45
|
2,700 | 6.65 | 6.65 | 6.45 | 0 | 0 | 0 |
28/10/2016 |
6.65
|
10,300 | 6.76 | 6.76 | 6.34 | 0 | 0 | 0 |
27/10/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/10/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
25/10/2016 |
6.76
|
200 | 6.76 | 7.34 | 6.76 | 0 | 0 | 0 |
24/10/2016 |
6.76
|
1,800 | 6.45 | 6.76 | 6.45 | 0 | 0 | 0 |
21/10/2016 |
6.45
|
2,000 | 6.65 | 6.65 | 6.45 | 0 | 0 | 0 |
20/10/2016 |
6.65
|
7,325 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
19/10/2016 |
6.71
|
200 | 6.65 | 6.71 | 6.45 | 0 | 0 | 0 |
18/10/2016 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
17/10/2016 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/10/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
13/10/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
12/10/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
11/10/2016 |
6.65
|
5,100 | 6.65 | 6.65 | 6.39 | 0 | 0 | 0 |
10/10/2016 |
6.65
|
300 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
07/10/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
06/10/2016 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
05/10/2016 |
6.65
|
4,000 | 6.60 | 6.65 | 6.45 | 0 | 0 | 0 |
04/10/2016 |
6.60
|
2,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
03/10/2016 |
6.60
|
700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/09/2016 |
6.60
|
5,600 | 7.13 | 7.13 | 6.55 | 0 | 0 | 0 |
29/09/2016 |
7.13
|
400 | 7.91 | 7.91 | 7.13 | 0 | 0 | 0 |
28/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/09/2016 |
7.91
|
50 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/09/2016 |
7.91
|
400 | 7.96 | 7.96 | 7.18 | 0 | 0 | 0 |
23/09/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/09/2016 |
7.96
|
900 | 8.80 | 8.80 | 7.96 | 0 | 0 | 0 |
21/09/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |