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% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2016 |
5.40
|
1,772 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
13/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/09/2016 |
5.90
|
2,260 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
06/09/2016 |
6.50
|
12 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
05/09/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/09/2016 |
6.50
|
3,500 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
31/08/2016 |
6.40
|
7,800 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
30/08/2016 |
5.90
|
9,110 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
29/08/2016 |
5.40
|
3,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
26/08/2016 |
5
|
7,700 | 5 | 5 | 5 | 0 | 0 | 0 |
25/08/2016 |
5
|
2,230 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/08/2016 |
5.20
|
18,570 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
23/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/08/2016 |
5.40
|
222 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
19/08/2016 |
5.50
|
1,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
18/08/2016 |
6
|
48 | 6 | 6 | 6 | 0 | 0 | 0 |
17/08/2016 |
6
|
3,030 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
16/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/08/2016 |
6.40
|
500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
12/08/2016 |
6.40
|
110,609 | 6.20 | 6.40 | 5.60 | 0 | 0 | 0 |
11/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/08/2016 |
6.20
|
91 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/08/2016 |
6.20
|
22,116 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
05/08/2016 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/08/2016 |
6.30
|
1,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
03/08/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/08/2016 |
6.30
|
40 | 6.30 | 6.30 | 6.30 | 0 | 40 | -0.0 |
01/08/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/07/2016 |
6.30
|
320 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
28/07/2016 |
5.90
|
100 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
27/07/2016 |
5.70
|
2,320 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
26/07/2016 |
5.50
|
2,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
25/07/2016 |
5.20
|
1,130 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
22/07/2016 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
21/07/2016 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
20/07/2016 |
4.80
|
2,200 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
19/07/2016 |
4.40
|
1,296 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
18/07/2016 |
4.80
|
100 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
15/07/2016 |
4.50
|
7,600 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
14/07/2016 |
4.70
|
1,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
13/07/2016 |
5.20
|
2,000 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
12/07/2016 |
4.90
|
200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/07/2016 |
5.10
|
3,100 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
08/07/2016 |
5.10
|
100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
07/07/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/07/2016 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/07/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/07/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
01/07/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/06/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/06/2016 |
5.60
|
200 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
28/06/2016 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
27/06/2016 |
4.70
|
800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
24/06/2016 |
5.20
|
4,280 | 5.70 | 6.20 | 5.20 | 0 | 0 | 0 |
23/06/2016 |
5.70
|
100 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
22/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/06/2016 |
6.30
|
86 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/06/2016 |
6.30
|
318 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
16/06/2016 |
6.90
|
16 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/06/2016 |
6.90
|
200 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
14/06/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/06/2016 |
6.50
|
24 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/06/2016 |
6.50
|
100 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
09/06/2016 |
6.20
|
300 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 |
08/06/2016 |
6.80
|
80 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/06/2016 |
6.80
|
43 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/06/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/06/2016 |
6.80
|
2,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
02/06/2016 |
7.20
|
877 | 6.70 | 7.20 | 6.10 | 0 | 0 | 0 |
01/06/2016 |
6.70
|
2,200 | 6.90 | 7.50 | 6.30 | 0 | 0 | 0 |
31/05/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/05/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/05/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/05/2016 |
6.90
|
2,970 | 6.90 | 7.20 | 6.30 | 0 | 0 | 0 |
25/05/2016 |
6.90
|
2,100 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
24/05/2016 |
6.30
|
400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
23/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/05/2016 |
6.20
|
804 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
17/05/2016 |
6.40
|
56 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/05/2016 |
6.40
|
100 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
13/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/05/2016 |
6.20
|
5,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
10/05/2016 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/05/2016 |
6.20
|
300 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
06/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/05/2016 |
6.30
|
1,000 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
04/05/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/04/2016 |
6.80
|
103 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
28/04/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/04/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/04/2016 |
6.60
|
58 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/04/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |