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 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
20/09/2016 |
6.23
|
300 | 6.17 | 6.23 | 6.17 | 0 | 0 | 0 |
19/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/09/2016 |
6.17
|
500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/09/2016 |
6.17
|
200 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 |
14/09/2016 |
6.11
|
100 | 6.00 | 6.11 | 6.11 | 0 | 0 | 0 |
13/09/2016 |
6.00
|
300 | 5.88 | 6.00 | 6.00 | 0 | 0 | 0 |
12/09/2016 |
5.88
|
700 | 5.76 | 5.88 | 5.88 | 0 | 0 | 0 |
09/09/2016 |
5.76
|
200 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 |
08/09/2016 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
07/09/2016 |
6.05
|
700 | 5.94 | 6.05 | 6.00 | 0 | 0 | 0 |
06/09/2016 |
5.94
|
200 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 |
05/09/2016 |
6.00
|
700 | 5.94 | 6.00 | 5.94 | 0 | 0 | 0 |
01/09/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
31/08/2016 |
5.94
|
500 | 5.88 | 5.94 | 5.88 | 0 | 0 | 0 |
30/08/2016 |
5.88
|
200 | 5.70 | 5.88 | 5.88 | 0 | 0 | 0 |
29/08/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/08/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/08/2016 |
5.70
|
2,400 | 5.94 | 5.94 | 5.70 | 0 | 0 | 0 |
24/08/2016 |
5.94
|
200 | 5.94 | 6.00 | 5.94 | 0 | 0 | 0 |
23/08/2016 |
5.94
|
600 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
22/08/2016 |
5.94
|
600 | 5.88 | 5.94 | 5.88 | 0 | 0 | 0 |
19/08/2016 |
5.88
|
100 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
18/08/2016 |
5.94
|
100 | 5.88 | 5.94 | 5.94 | 0 | 0 | 0 |
17/08/2016 |
5.88
|
3,000 | 5.64 | 5.88 | 5.82 | 0 | 0 | 0 |
16/08/2016 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
15/08/2016 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
12/08/2016 |
5.64
|
1,700 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
11/08/2016 |
5.82
|
200 | 5.58 | 5.82 | 5.82 | 0 | 0 | 0 |
10/08/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
09/08/2016 |
5.58
|
300 | 5.64 | 5.76 | 5.58 | 0 | 0 | 0 |
08/08/2016 |
5.64
|
2,700 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
05/08/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
04/08/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
03/08/2016 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
02/08/2016 |
5.82
|
2,200 | 5.64 | 5.82 | 5.58 | 0 | 0 | 0 |
01/08/2016 |
5.64
|
1,200 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 |
29/07/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
28/07/2016 |
5.88
|
200 | 5.82 | 5.88 | 5.82 | 0 | 0 | 0 |
27/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
26/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
25/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
22/07/2016 |
5.82
|
200 | 5.70 | 5.82 | 5.82 | 0 | 0 | 0 |
21/07/2016 |
5.70
|
300 | 5.41 | 5.70 | 5.70 | 0 | 0 | 0 |
20/07/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
19/07/2016 |
5.41
|
1,000 | 5.29 | 5.41 | 5.41 | 0 | 0 | 0 |
18/07/2016 |
5.29
|
500 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 |
15/07/2016 |
5.41
|
3,300 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
14/07/2016 |
5.70
|
500 | 5.64 | 5.70 | 5.64 | 0 | 0 | 0 |
13/07/2016 |
5.64
|
200 | 5.58 | 5.64 | 5.64 | 0 | 0 | 0 |
12/07/2016 |
5.58
|
500 | 5.47 | 5.58 | 5.58 | 0 | 0 | 0 |
11/07/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
08/07/2016 |
5.47
|
500 | 5.58 | 5.64 | 5.23 | 0 | 0 | 0 |
07/07/2016 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
06/07/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
05/07/2016 |
5.58
|
4,000 | 5.35 | 5.58 | 5.35 | 0 | 0 | 0 |
04/07/2016 |
5.35
|
600 | 5.29 | 5.35 | 5.35 | 0 | 0 | 0 |
01/07/2016 |
5.29
|
3,000 | 5.41 | 5.47 | 5.23 | 0 | 0 | 0 |
30/06/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
29/06/2016 |
5.41
|
9,100 | 5.23 | 5.41 | 4.94 | 0 | 0 | 0 |
28/06/2016 |
5.23
|
7,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
27/06/2016 |
5.23
|
900 | 5.11 | 5.23 | 5.17 | 0 | 0 | 0 |
24/06/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
23/06/2016 |
5.11
|
100 | 5.58 | 5.58 | 5.11 | 0 | 0 | 0 |
22/06/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/06/2016 |
5.58
|
1,000 | 5.29 | 5.58 | 5.29 | 0 | 0 | 0 |
20/06/2016 |
5.29
|
1,000 | 5.47 | 5.53 | 5.29 | 0 | 0 | 0 |
17/06/2016 |
5.47
|
2,600 | 5.17 | 5.47 | 5.06 | 0 | 0 | 0 |
16/06/2016 |
5.17
|
3,000 | 5.64 | 5.64 | 5.17 | 0 | 0 | 0 |
15/06/2016 |
5.64
|
3,200 | 5.23 | 5.64 | 5.29 | 0 | 0 | 0 |
14/06/2016 |
5.23
|
1,800 | 5.17 | 5.58 | 5.23 | 0 | 0 | 0 |
13/06/2016 |
5.17
|
6,000 | 5.35 | 5.35 | 5.06 | 0 | 0 | 0 |
10/06/2016 |
5.35
|
5,000 | 5.17 | 5.35 | 5.35 | 0 | 0 | 0 |
09/06/2016 |
5.17
|
18,900 | 5.11 | 5.58 | 5.17 | 0 | 0 | 0 |
08/06/2016 |
5.11
|
400 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 |
07/06/2016 |
5.11
|
100 | 4.88 | 5.11 | 5.11 | 0 | 0 | 0 |
06/06/2016 |
4.88
|
3,500 | 5.11 | 5.17 | 4.88 | 0 | 0 | 0 |
03/06/2016 |
5.11
|
1,600 | 5.06 | 5.11 | 5.00 | 0 | 0 | 0 |
02/06/2016 |
5.06
|
300 | 5.06 | 5.06 | 4.64 | 0 | 0 | 0 |
01/06/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
31/05/2016 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/05/2016 |
5.06
|
3,300 | 5.00 | 5.06 | 4.82 | 0 | 0 | 0 |
27/05/2016 |
5.00
|
3,200 | 5.00 | 5.06 | 4.82 | 0 | 0 | 0 |
26/05/2016 |
5.00
|
3,000 | 5.06 | 5.06 | 4.88 | 0 | 0 | 0 |
25/05/2016 |
5.06
|
2,500 | 5.11 | 5.11 | 5.00 | 0 | 0 | 0 |
24/05/2016 |
5.11
|
1,200 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 |
23/05/2016 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
20/05/2016 |
5.11
|
500 | 4.94 | 5.11 | 4.70 | 0 | 0 | 0 |
19/05/2016 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
18/05/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
17/05/2016 |
4.94
|
200 | 5.00 | 5.00 | 4.70 | 0 | 0 | 0 |
16/05/2016 |
5.00
|
300 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
13/05/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/05/2016 |
4.94
|
3,500 | 4.53 | 4.94 | 4.94 | 0 | 0 | 0 |
11/05/2016 |
4.53
|
900 | 5.00 | 5.00 | 4.53 | 0 | 0 | 0 |
10/05/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
09/05/2016 |
5.00
|
100 | 4.94 | 5.00 | 5.00 | 0 | 0 | 0 |
06/05/2016 |
4.94
|
1,200 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
05/05/2016 |
5.11
|
100 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 |
04/05/2016 |
5.29
|
200 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |