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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
16/09/2016 |
6.49
|
10 | 6.37 | 6.49 | 6.49 | 0 | 0 | 0 |
15/09/2016 |
6.37
|
13,430 | 6.04 | 6.37 | 5.72 | 0 | 0 | 0 |
14/09/2016 |
6.04
|
80 | 6.49 | 6.55 | 6.04 | 0 | 0 | 0 |
13/09/2016 |
6.49
|
2,670 | 6.31 | 6.61 | 5.99 | 0 | 0 | 0 |
12/09/2016 |
6.31
|
820 | 6.73 | 6.73 | 6.28 | 0 | 0 | 0 |
09/09/2016 |
6.73
|
850 | 6.43 | 6.85 | 6.13 | 0 | 0 | 0 |
08/09/2016 |
6.43
|
260 | 6.31 | 6.61 | 6.43 | 0 | 0 | 0 |
07/09/2016 |
6.31
|
10 | 6.02 | 6.31 | 6.31 | 0 | 0 | 0 |
06/09/2016 |
6.02
|
11,100 | 6.07 | 6.37 | 6.02 | 0 | 0 | 0 |
05/09/2016 |
6.07
|
700 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 |
01/09/2016 |
6.19
|
110 | 6.37 | 6.49 | 6.19 | 0 | 0 | 0 |
31/08/2016 |
6.37
|
10 | 6.02 | 6.37 | 6.37 | 0 | 0 | 0 |
30/08/2016 |
6.02
|
30 | 5.96 | 6.37 | 6.02 | 0 | 0 | 0 |
29/08/2016 |
5.96
|
7,460 | 6.31 | 6.37 | 5.96 | 0 | 0 | 0 |
26/08/2016 |
6.31
|
80 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
25/08/2016 |
6.31
|
10 | 5.96 | 6.31 | 6.31 | 0 | 0 | 0 |
24/08/2016 |
5.96
|
90 | 6.13 | 6.55 | 5.96 | 0 | 0 | 0 |
23/08/2016 |
6.13
|
620 | 6.25 | 6.67 | 6.13 | 0 | 0 | 0 |
22/08/2016 |
6.25
|
33,980 | 5.90 | 6.25 | 5.96 | 0 | 0 | 0 |
19/08/2016 |
5.90
|
40,020 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
18/08/2016 |
6.07
|
10,000 | 5.96 | 6.07 | 6.07 | 0 | 0 | 0 |
17/08/2016 |
5.96
|
10,480 | 5.96 | 5.96 | 5.96 | 10,000 | 0 | 0.1 |
16/08/2016 |
5.96
|
1,010 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
15/08/2016 |
6.13
|
450 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
12/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
11/08/2016 |
6.13
|
10 | 6.07 | 6.13 | 6.13 | 0 | 0 | 0 |
10/08/2016 |
6.07
|
8,000 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 |
09/08/2016 |
6.07
|
10 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
08/08/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
05/08/2016 |
6.25
|
1,050 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
04/08/2016 |
6.25
|
20 | 6.19 | 6.25 | 6.25 | 0 | 0 | 0 |
03/08/2016 |
6.19
|
250 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
02/08/2016 |
6.19
|
6,010 | 5.84 | 6.19 | 5.78 | 0 | 0 | 0 |
01/08/2016 |
5.84
|
10 | 5.72 | 5.84 | 5.84 | 0 | 0 | 0 |
29/07/2016 |
5.72
|
5,390 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 |
28/07/2016 |
6.07
|
1,950 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
27/07/2016 |
6.07
|
910 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
26/07/2016 |
6.07
|
25,550 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
25/07/2016 |
6.19
|
1,190 | 6.19 | 6.55 | 6.19 | 0 | 0 | 0 |
22/07/2016 |
6.19
|
5,510 | 6.25 | 6.37 | 6.19 | 0 | 0 | 0 |
21/07/2016 |
6.25
|
3,730 | 6.31 | 6.55 | 6.25 | 0 | 0 | 0 |
20/07/2016 |
6.31
|
1,600 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
19/07/2016 |
6.43
|
50 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
18/07/2016 |
6.31
|
400 | 6.49 | 6.61 | 6.31 | 0 | 0 | 0 |
15/07/2016 |
6.49
|
70 | 6.31 | 6.49 | 6.31 | 0 | 0 | 0 |
14/07/2016 |
6.31
|
1,650 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
13/07/2016 |
6.31
|
40 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
12/07/2016 |
6.31
|
13,110 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 |
11/07/2016 |
6.25
|
120 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
08/07/2016 |
6.31
|
2,070 | 6.07 | 6.31 | 5.78 | 0 | 0 | 0 |
07/07/2016 |
6.07
|
4,180 | 6.49 | 6.73 | 6.07 | 0 | 0 | 0 |
06/07/2016 |
6.49
|
2,480 | 6.73 | 6.85 | 6.31 | 0 | 0 | 0 |
05/07/2016 |
6.73
|
20 | 6.49 | 6.73 | 6.73 | 0 | 0 | 0 |
04/07/2016 |
6.49
|
3,270 | 6.49 | 6.49 | 6.07 | 100 | 0 | 0.0 |
01/07/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
30/06/2016 |
6.49
|
20 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
29/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
28/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
27/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
24/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
23/06/2016 |
6.49
|
1,130 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
22/06/2016 |
6.49
|
20 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 |
21/06/2016 |
6.55
|
5,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
20/06/2016 |
6.55
|
30 | 6.55 | 6.55 | 6.19 | 0 | 0 | 0 |
17/06/2016 |
6.55
|
20 | 6.25 | 6.55 | 6.49 | 0 | 0 | 0 |
16/06/2016 |
6.25
|
590 | 6.61 | 6.61 | 6.25 | 0 | 0 | 0 |
15/06/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
14/06/2016 |
6.61
|
1,600 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/06/2016 |
6.61
|
8,780 | 6.61 | 6.79 | 6.19 | 0 | 0 | 0 |
10/06/2016 |
6.61
|
4,300 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 |
09/06/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
08/06/2016 |
7.09
|
2,110 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
07/06/2016 |
7.09
|
10 | 6.97 | 7.09 | 7.09 | 0 | 0 | 0 |
06/06/2016 |
6.97
|
4,240 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
03/06/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
02/06/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
01/06/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
31/05/2016 |
7.09
|
10 | 6.97 | 7.09 | 7.09 | 0 | 0 | 0 |
30/05/2016 |
6.97
|
32,760 | 7.15 | 7.62 | 6.73 | 0 | 0 | 0 |
27/05/2016 |
7.15
|
30 | 6.79 | 7.15 | 7.09 | 0 | 0 | 0 |
26/05/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
25/05/2016 |
6.79
|
20 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 |
24/05/2016 |
6.79
|
23,850 | 6.43 | 6.85 | 6.07 | 1,000 | 0 | 0.0 |
23/05/2016 |
6.43
|
10,040 | 6.67 | 6.67 | 6.43 | 0 | 0 | 0 |
20/05/2016 |
6.67
|
210 | 6.55 | 6.85 | 6.67 | 0 | 0 | 0 |
19/05/2016 |
6.55
|
5,010 | 6.55 | 6.97 | 6.55 | 0 | 0 | 0 |
18/05/2016 |
6.55
|
40 | 6.55 | 6.79 | 6.55 | 0 | 0 | 0 |
17/05/2016 |
6.55
|
210 | 6.73 | 6.79 | 6.55 | 10 | 0 | 0.0 |
16/05/2016 |
6.73
|
1,040 | 6.79 | 6.85 | 6.55 | 0 | 0 | 0 |
13/05/2016 |
6.79
|
10 | 6.55 | 6.79 | 6.79 | 0 | 0 | 0 |
12/05/2016 |
6.55
|
2,940 | 6.79 | 7.21 | 6.55 | 0 | 0 | 0 |
11/05/2016 |
6.79
|
3,010 | 6.37 | 6.79 | 6.37 | 0 | 0 | 0 |
10/05/2016 |
6.37
|
3,970 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
09/05/2016 |
6.43
|
1,010 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 |
06/05/2016 |
6.49
|
20 | 6.43 | 6.49 | 6.19 | 0 | 0 | 0 |
05/05/2016 |
6.43
|
41,890 | 6.43 | 6.85 | 6.43 | 0 | 0 | 0 |
04/05/2016 |
6.43
|
1,800 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 |
29/04/2016 |
6.37
|
1,570 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 |
28/04/2016 |
6.37
|
2,850 | 6.37 | 6.37 | 6.25 | 0 | 0 | 0 |