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 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
15/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
14/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
13/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
10/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
09/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
08/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
07/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
06/02/2017 |
6.47
|
500 | 6.47 | 6.47 | 6.47 | 500 | 0 | 0.0 |
03/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
02/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
25/01/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
24/01/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 |
23/01/2017 |
6.47
|
100 | 6.64 | 6.64 | 6.47 | 100 | 0 | 0.0 |
20/01/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
19/01/2017 |
6.64
|
200 | 6.58 | 6.64 | 6.47 | 100 | 0 | 0.0 |
18/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
17/01/2017 |
6.58
|
400 | 6.47 | 6.58 | 6.47 | 200 | 0 | 0.0 |
16/01/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 |
13/01/2017 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 200 | 0 | 0.0 |
12/01/2017 |
6.47
|
300 | 6.58 | 6.58 | 6.47 | 300 | 0 | 0.0 |
11/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
10/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/01/2017 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
06/01/2017 |
6.58
|
100 | 6.47 | 6.58 | 6.58 | 0 | 0 | 0 |
05/01/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
04/01/2017 |
6.47
|
5,000 | 6.58 | 6.58 | 6.47 | 5,000 | 0 | 0.1 |
03/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
30/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
29/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
27/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
26/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
23/12/2016 |
6.58
|
600 | 6.47 | 6.58 | 6.58 | 0 | 0 | 0 |
22/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
21/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
19/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
16/12/2016 |
6.47
|
1,100 | 6.53 | 6.53 | 6.47 | 1,100 | 0 | 0.0 |
15/12/2016 |
6.53
|
5,000 | 6.58 | 6.58 | 6.53 | 5,000 | 0 | 0.1 |
14/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
13/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
12/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
08/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
07/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
06/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
05/12/2016 |
6.58
|
3,000 | 6.58 | 6.58 | 6.53 | 0 | 0 | 0 |
02/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
01/12/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
30/11/2016 |
6.58
|
300 | 6.64 | 6.64 | 6.58 | 0 | 0 | 0 |
29/11/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
28/11/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
25/11/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
24/11/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
23/11/2016 |
6.64
|
600 | 6.58 | 6.64 | 6.64 | 0 | 0 | 0 |
22/11/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
21/11/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
18/11/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
17/11/2016 |
6.58
|
2,000 | 6.47 | 6.58 | 5.82 | 0 | 100 | -0.0 |
16/11/2016 |
6.47
|
900 | 6.47 | 6.47 | 6.47 | 900 | 0 | 0.0 |
15/11/2016 |
6.47
|
76,800 | 6.35 | 6.47 | 6.17 | 76,800 | 76,500 | 0.0 |
14/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
10/11/2016 |
6.35
|
6,000 | 7.05 | 7.05 | 6.35 | 0 | 0 | 0 |
09/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
08/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
07/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
04/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
03/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
02/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
01/11/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
31/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
28/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
27/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
26/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
25/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
24/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
21/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
20/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
19/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
18/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
14/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
13/10/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
12/10/2016 |
7.05
|
100 | 6.58 | 7.05 | 7.05 | 0 | 0 | 0 |
11/10/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
10/10/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
07/10/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
06/10/2016 |
6.58
|
100 | 7.29 | 7.29 | 6.58 | 100 | 0 | 0.0 |
05/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
04/10/2016 |
7.29
|
100 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
03/10/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
30/09/2016 |
6.64
|
100 | 6.11 | 6.64 | 6.64 | 0 | 0 | 0 |
29/09/2016 |
6.11
|
100 | 5.59 | 6.11 | 6.11 | 0 | 0 | 0 |
28/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
27/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
26/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
23/09/2016 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
22/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |