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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.30
|
11,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/02/2017 |
6.20
|
12,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
13/02/2017 |
6
|
24,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/02/2017 |
6
|
1,224 | 6 | 6 | 6 | 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
|
600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
06/02/2017 |
6.30
|
276 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/02/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/02/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/01/2017 |
6.50
|
2,000 | 6.50 | 6.50 | 6.50 | 0 | 100 | -0.0 |
24/01/2017 |
6.50
|
17,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
23/01/2017 |
6.50
|
6,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
20/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/01/2017 |
6.40
|
21,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
16/01/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/01/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2017 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/01/2017 |
6.20
|
4,000 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
10/01/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/01/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/01/2017 |
6.30
|
9,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
05/01/2017 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/01/2017 |
6.10
|
1,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/12/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/12/2016 |
6.40
|
23,500 | 6.40 | 6.50 | 6.40 | 100 | 0 | 0.0 |
28/12/2016 |
6.20
|
300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
27/12/2016 |
6.40
|
3,698 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
26/12/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/12/2016 |
5.90
|
92 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/12/2016 |
5.90
|
18,412 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
21/12/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/12/2016 |
6
|
13,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
19/12/2016 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 24 | -0.0 |
12/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/12/2016 |
6.10
|
23,700 | 5.60 | 6.10 | 5.60 | 0 | 300 | -0.0 |
08/12/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/12/2016 |
5.60
|
22,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
06/12/2016 |
5.80
|
32,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
05/12/2016 |
5.30
|
11,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/12/2016 |
5.30
|
4,900 | 6 | 6 | 5.30 | 0 | 0 | 0 |
01/12/2016 |
5.70
|
5,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/11/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/11/2016 |
6.30
|
45,900 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
28/11/2016 |
5.80
|
68,100 | 5.90 | 5.90 | 5.80 | 0 | 100 | -0.0 |
25/11/2016 |
5.90
|
1,800 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
24/11/2016 |
5.90
|
6,768 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
23/11/2016 |
5.40
|
33,400 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
22/11/2016 |
5.20
|
27,000 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
21/11/2016 |
5.20
|
6,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/11/2016 |
5.20
|
4,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/11/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/11/2016 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/11/2016 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
14/11/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/11/2016 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/11/2016 |
5.30
|
800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
09/11/2016 |
5.10
|
6,800 | 5.60 | 6 | 5.10 | 0 | 0 | 0 |
08/11/2016 |
5.50
|
9,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/11/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/11/2016 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/11/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/11/2016 |
5.70
|
6,032 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
01/11/2016 |
6
|
15,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
31/10/2016 |
6.40
|
700 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
28/10/2016 |
6
|
3,700 | 6 | 6 | 6 | 0 | 0 | 0 |
27/10/2016 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/10/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/10/2016 |
6.20
|
1,600 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
24/10/2016 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/10/2016 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2016 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
19/10/2016 |
6.20
|
6,200 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
18/10/2016 |
6
|
1,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
17/10/2016 |
6.30
|
2,200 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
14/10/2016 |
7
|
6,700 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
13/10/2016 |
7.40
|
88,400 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
12/10/2016 |
6.80
|
45,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
11/10/2016 |
6.20
|
1,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/10/2016 |
5.70
|
18,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/10/2016 |
5.20
|
10,900 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
06/10/2016 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/10/2016 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/10/2016 |
4.80
|
27,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/10/2016 |
4.80
|
20,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
30/09/2016 |
4.80
|
6,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/09/2016 |
4.80
|
3,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
28/09/2016 |
4.80
|
12,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
27/09/2016 |
4.80
|
3,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/09/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/09/2016 |
4.80
|
2,336 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
22/09/2016 |
4.80
|
164 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |