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 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
20/09/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
19/09/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
16/09/2016 |
6.26
|
100 | 5.91 | 6.26 | 6.26 | 100 | 0 | 0.0 |
15/09/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
14/09/2016 |
5.91
|
600 | 5.95 | 5.95 | 5.38 | 100 | 0 | 0.0 |
13/09/2016 |
5.95
|
800 | 5.72 | 5.99 | 5.45 | 800 | 0 | 0.0 |
12/09/2016 |
5.72
|
300 | 6.10 | 6.14 | 5.53 | 300 | 0 | 0.0 |
09/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/09/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/08/2016 |
6.10
|
3,300 | 5.64 | 6.10 | 5.53 | 3,300 | 0 | 0.0 |
30/08/2016 |
5.64
|
200 | 5.53 | 5.64 | 5.49 | 200 | 0 | 0.0 |
29/08/2016 |
5.53
|
100 | 5.57 | 5.57 | 5.53 | 100 | 0 | 0.0 |
26/08/2016 |
5.57
|
800 | 5.68 | 5.68 | 5.22 | 300 | 0 | 0.0 |
25/08/2016 |
5.68
|
4,200 | 5.45 | 5.72 | 5.30 | 4,000 | 0 | 0.1 |
24/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/08/2016 |
5.45
|
800 | 5.49 | 5.57 | 5.03 | 600 | 0 | 0.0 |
22/08/2016 |
5.49
|
335 | 5.38 | 5.49 | 5.34 | 300 | 0 | 0.0 |
19/08/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/08/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/08/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
16/08/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
15/08/2016 |
5.38
|
1,600 | 5.53 | 5.53 | 5.03 | 1,100 | 0 | 0.0 |
12/08/2016 |
5.53
|
100 | 5.45 | 5.53 | 5.53 | 100 | 0 | 0.0 |
11/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/08/2016 |
5.45
|
100 | 5.30 | 5.45 | 5.45 | 100 | 0 | 0.0 |
09/08/2016 |
5.30
|
3,723 | 5.64 | 5.64 | 5.11 | 2,500 | 0 | 0.0 |
08/08/2016 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
05/08/2016 |
5.64
|
1,700 | 5.45 | 5.68 | 5.41 | 1,700 | 0 | 0.0 |
04/08/2016 |
5.45
|
300 | 5.61 | 5.61 | 5.11 | 200 | 0 | 0.0 |
03/08/2016 |
5.61
|
2,800 | 5.53 | 5.61 | 4.99 | 800 | 0 | 0.0 |
02/08/2016 |
5.53
|
600 | 5.64 | 5.64 | 5.11 | 100 | 0 | 0.0 |
01/08/2016 |
5.64
|
100 | 5.61 | 5.64 | 5.64 | 100 | 0 | 0.0 |
29/07/2016 |
5.61
|
4,700 | 5.22 | 5.68 | 5.34 | 4,700 | 0 | 0.1 |
28/07/2016 |
5.22
|
5,800 | 5.49 | 5.57 | 4.95 | 4,300 | 0 | 0.1 |
27/07/2016 |
5.49
|
600 | 5.38 | 5.49 | 5.34 | 600 | 0 | 0.0 |
26/07/2016 |
5.38
|
100 | 5.26 | 5.38 | 5.38 | 100 | 0 | 0.0 |
25/07/2016 |
5.26
|
5,400 | 5.49 | 5.87 | 4.95 | 2,600 | 0 | 0.0 |
22/07/2016 |
5.49
|
5,800 | 5.30 | 5.49 | 4.80 | 4,700 | 0 | 0.1 |
21/07/2016 |
5.30
|
100 | 5.22 | 5.30 | 5.30 | 100 | 0 | 0.0 |
20/07/2016 |
5.22
|
100 | 4.88 | 5.22 | 5.22 | 100 | 0 | 0.0 |
19/07/2016 |
4.88
|
5,000 | 5.34 | 5.45 | 4.84 | 1,700 | 0 | 0.0 |
18/07/2016 |
5.34
|
3,400 | 5.45 | 5.45 | 4.99 | 3,400 | 0 | 0.0 |
15/07/2016 |
5.45
|
1,500 | 5.53 | 5.53 | 4.99 | 300 | 0 | 0.0 |
14/07/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/07/2016 |
5.53
|
3,600 | 5.80 | 5.80 | 5.22 | 2,400 | 0 | 0.0 |
12/07/2016 |
5.80
|
200 | 6.10 | 6.10 | 5.53 | 200 | 0 | 0.0 |
11/07/2016 |
6.10
|
1,000 | 5.68 | 6.14 | 5.14 | 500 | 0 | 0.0 |
08/07/2016 |
5.68
|
3,800 | 5.76 | 5.76 | 5.18 | 2,500 | 0 | 0.0 |
07/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
05/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
04/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
01/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
30/06/2016 |
5.76
|
100 | 5.72 | 5.76 | 5.76 | 100 | 0 | 0.0 |
29/06/2016 |
5.72
|
400 | 5.72 | 5.76 | 5.18 | 300 | 0 | 0.0 |
28/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
27/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
24/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
22/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
20/06/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
17/06/2016 |
5.72
|
400 | 5.68 | 5.72 | 5.57 | 200 | 0 | 0.0 |
16/06/2016 |
5.68
|
72 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/06/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
14/06/2016 |
5.68
|
710 | 5.76 | 5.76 | 5.18 | 400 | 0 | 0.0 |
13/06/2016 |
5.76
|
600 | 5.76 | 5.76 | 5.41 | 600 | 0 | 0.0 |
10/06/2016 |
5.76
|
10 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
09/06/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
08/06/2016 |
5.76
|
6,200 | 5.30 | 5.76 | 4.99 | 6,200 | 900 | 0.1 |
07/06/2016 |
5.30
|
300 | 4.99 | 5.38 | 5.30 | 300 | 0 | 0.0 |
06/06/2016 |
4.99
|
100 | 5.38 | 5.38 | 4.99 | 0 | 100 | -0.0 |
03/06/2016 |
5.38
|
700 | 5.34 | 5.38 | 5.11 | 700 | 0 | 0.0 |
02/06/2016 |
5.34
|
2,300 | 5.30 | 5.38 | 5.22 | 2,300 | 0 | 0.0 |
01/06/2016 |
5.30
|
3,300 | 5.34 | 5.34 | 4.99 | 2,500 | 2,000 | 0.0 |
31/05/2016 |
5.34
|
10,800 | 5.22 | 5.45 | 4.72 | 9,800 | 0 | 0.1 |
30/05/2016 |
5.22
|
4,700 | 5.18 | 5.38 | 5.07 | 4,700 | 0 | 0.1 |
27/05/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
26/05/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
25/05/2016 |
5.18
|
61 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
24/05/2016 |
5.18
|
330 | 5.03 | 5.18 | 5.11 | 300 | 0 | 0.0 |
23/05/2016 |
5.03
|
3,600 | 5.11 | 5.18 | 4.68 | 2,500 | 0 | 0.0 |
20/05/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/05/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/05/2016 |
5.11
|
40 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
17/05/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
16/05/2016 |
5.11
|
2,400 | 5.18 | 5.18 | 4.68 | 1,400 | 2,000 | -0.0 |
13/05/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
12/05/2016 |
5.18
|
1,400 | 5.07 | 5.18 | 5.03 | 1,400 | 0 | 0.0 |
11/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
10/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
09/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
06/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
05/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
04/05/2016 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 100 | 0 | 0.0 |