Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.56% | 32,000 | -100 | -0.0 |
17.60
18.50
18.10
|
2 tháng
(2024-09-16) |
0.10 | 0.56% | 53,800 | -800 | -0.0 |
17.60
18.50
18.10
|
3 tháng
(2024-08-15) |
-0.88 | -4.63% | 130,800 | -1,100 | -0.0 |
17.60
19.54
18.10
|
6 tháng
(2024-05-17) |
0.42 | 2.40% | 327,300 | -4,600 | -0.1 |
17.60
19.72
18.10
|
12 tháng
(2023-11-20) |
-0.04 | -0.23% | 585,900 | -61,300 | -1.2 |
17.30
19.72
18.10
|
24 tháng
(2022-11-24) |
-4.16 | -18.69% | 1,790,550 | -69,900 | -1.4 |
17.30
24.10
18.10
|
36 tháng
(2021-11-29) |
0.77 | 4.45% | 4,128,685 | -28,388 | -0.3 |
15.09
25.99
18.10
|
60 tháng
(2019-12-10) |
12.50 | 223.16% | 7,247,266 | -357,988 | -4.0 |
3.45
25.99
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2016 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
14/11/2016 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
11/11/2016 |
6.52
|
10,300 | 6.47 | 7.12 | 6.52 | 10,000 | 0 | 0.2 |
10/11/2016 |
6.47
|
100 | 7.16 | 7.16 | 6.47 | 0 | 100 | -0.0 |
09/11/2016 |
7.16
|
100 | 6.52 | 7.16 | 7.16 | 0 | 0 | 0 |
08/11/2016 |
6.52
|
100 | 7.16 | 7.16 | 6.52 | 0 | 0 | 0 |
07/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
04/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
03/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
02/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
01/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
31/10/2016 |
7.16
|
100 | 6.52 | 7.16 | 7.16 | 0 | 0 | 0 |
28/10/2016 |
6.52
|
800 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 |
27/10/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
26/10/2016 |
6.69
|
600 | 6.60 | 6.69 | 6.65 | 0 | 0 | 0 |
25/10/2016 |
6.60
|
600 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 |
24/10/2016 |
6.52
|
2,000 | 6.47 | 6.52 | 6.52 | 0 | 0 | 0 |
21/10/2016 |
6.47
|
300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/10/2016 |
6.47
|
1,500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
19/10/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
18/10/2016 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
17/10/2016 |
6.47
|
2,100 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 |
14/10/2016 |
6.82
|
5,700 | 6.30 | 6.82 | 6.26 | 5,400 | 0 | 0.1 |
13/10/2016 |
6.30
|
200 | 6.91 | 6.91 | 6.30 | 0 | 0 | 0 |
12/10/2016 |
6.91
|
100 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 |
11/10/2016 |
6.30
|
700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
10/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
07/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/10/2016 |
6.60
|
200 | 6.47 | 6.60 | 6.30 | 0 | 0 | 0 |
05/10/2016 |
6.47
|
700 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 |
04/10/2016 |
6.47
|
300 | 6.43 | 6.47 | 6.34 | 0 | 0 | 0 |
03/10/2016 |
6.43
|
800 | 6.99 | 6.99 | 6.30 | 0 | 200 | -0.0 |
30/09/2016 |
6.99
|
500 | 6.47 | 7.12 | 6.26 | 0 | 0 | 0 |
29/09/2016 |
6.47
|
200 | 6.47 | 7.12 | 6.47 | 0 | 0 | 0 |
28/09/2016 |
6.47
|
2,100 | 6.47 | 7.12 | 6.26 | 0 | 0 | 0 |
27/09/2016 |
6.47
|
200 | 6.39 | 6.56 | 6.47 | 0 | 0 | 0 |
26/09/2016 |
6.39
|
200 | 6.91 | 6.91 | 6.21 | 0 | 100 | -0.0 |
23/09/2016 |
6.91
|
100 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 |
22/09/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/09/2016 |
6.30
|
300 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
20/09/2016 |
6.26
|
100 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 |
19/09/2016 |
6.34
|
1,200 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
16/09/2016 |
6.78
|
400 | 6.17 | 6.78 | 6.39 | 0 | 0 | 0 |
15/09/2016 |
6.17
|
200 | 6.17 | 6.34 | 6.17 | 0 | 0 | 0 |
14/09/2016 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
13/09/2016 |
6.17
|
3,400 | 6.39 | 6.39 | 6.13 | 2,900 | 0 | 0.0 |
12/09/2016 |
6.39
|
2,100 | 6.17 | 6.39 | 6.17 | 0 | 0 | 0 |
09/09/2016 |
6.17
|
200 | 6.52 | 6.52 | 5.91 | 0 | 100 | -0.0 |
08/09/2016 |
6.52
|
200 | 6.52 | 6.52 | 5.87 | 0 | 100 | -0.0 |
07/09/2016 |
6.52
|
300 | 6.56 | 6.56 | 5.91 | 0 | 100 | -0.0 |
06/09/2016 |
6.56
|
200 | 6.56 | 6.56 | 5.91 | 0 | 100 | -0.0 |
05/09/2016 |
6.56
|
3,200 | 6.65 | 6.65 | 6.00 | 3,000 | 100 | 0.0 |
01/09/2016 |
6.65
|
2,100 | 6.21 | 6.65 | 6.09 | 2,000 | 0 | 0.0 |
31/08/2016 |
6.21
|
100 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 |
30/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
29/08/2016 |
6.13
|
3,100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
26/08/2016 |
6.13
|
2,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
25/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
24/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
23/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
22/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
19/08/2016 |
6.13
|
200 | 6.17 | 6.17 | 6.13 | 200 | 0 | 0.0 |
18/08/2016 |
6.17
|
1,000 | 6.21 | 6.21 | 6.17 | 0 | 0 | 0 |
17/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
16/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
15/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
12/08/2016 |
6.21
|
300 | 6.43 | 6.43 | 6.09 | 0 | 0 | 0 |
11/08/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
10/08/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
09/08/2016 |
6.43
|
200 | 6.17 | 6.43 | 6.43 | 0 | 0 | 0 |
08/08/2016 |
6.17
|
200 | 6.09 | 6.17 | 6.17 | 0 | 0 | 0 |
05/08/2016 |
6.09
|
600 | 6.26 | 6.47 | 6.09 | 0 | 0 | 0 |
04/08/2016 |
6.26
|
800 | 6.39 | 6.39 | 5.78 | 0 | 100 | -0.0 |
03/08/2016 |
6.39
|
200 | 6.39 | 6.39 | 5.78 | 0 | 100 | -0.0 |
02/08/2016 |
6.39
|
900 | 6.47 | 6.47 | 5.83 | 0 | 100 | -0.0 |
01/08/2016 |
6.47
|
200 | 6.43 | 6.47 | 5.87 | 0 | 100 | -0.0 |
29/07/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
28/07/2016 |
6.43
|
200 | 6.43 | 6.43 | 5.83 | 0 | 100 | -0.0 |
27/07/2016 |
6.43
|
200 | 6.43 | 6.43 | 5.83 | 0 | 100 | -0.0 |
26/07/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
25/07/2016 |
6.43
|
1,000 | 6.47 | 6.47 | 5.83 | 800 | 100 | 0.0 |
22/07/2016 |
6.47
|
200 | 6.47 | 6.47 | 6.04 | 100 | 100 | 0 |
21/07/2016 |
6.47
|
200 | 6.52 | 6.52 | 6.47 | 100 | 0 | 0.0 |
20/07/2016 |
6.52
|
100 | 6.17 | 6.52 | 6.52 | 0 | 0 | 0 |
19/07/2016 |
6.17
|
500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/07/2016 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
14/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
13/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
12/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
11/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
08/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
07/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
06/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
05/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
04/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
01/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
30/06/2016 |
6.17
|
100 | 6.82 | 6.82 | 6.17 | 0 | 100 | -0.0 |
29/06/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
28/06/2016 |
6.82
|
1,300 | 6.21 | 6.82 | 6.21 | 0 | 0 | 0 |