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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/09/2016 |
7.50
|
100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
14/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/09/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/09/2016 |
7.70
|
100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
31/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
30/08/2016 |
7
|
100 | 6.40 | 7 | 7 | 0 | 0 | 0 |
29/08/2016 |
6.40
|
10 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/08/2016 |
6.40
|
300 | 7 | 7 | 6.40 | 0 | 0 | 0 |
16/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
11/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
08/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
05/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
04/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
01/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/07/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2016 |
7
|
35,000 | 6.80 | 7.20 | 6.20 | 0 | 0 | 0 |
27/07/2016 |
6.80
|
10,100 | 6.50 | 6.80 | 6.60 | 0 | 0 | 0 |
26/07/2016 |
6.50
|
18,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
25/07/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/07/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 62 | -0.0 |
21/07/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/07/2016 |
6.50
|
300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
19/07/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/07/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/07/2016 |
6.60
|
3,100 | 6 | 6.60 | 5.60 | 0 | 400 | -0.0 |
14/07/2016 |
6
|
4,700 | 5.90 | 6.10 | 6 | 0 | 2,200 | -0.0 |
13/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/07/2016 |
5.90
|
141 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/07/2016 |
5.90
|
3,053 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
01/07/2016 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/06/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/06/2016 |
6.50
|
44 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/06/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/06/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/06/2016 |
6.50
|
10,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/06/2016 |
6.50
|
400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/06/2016 |
6.60
|
24,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
21/06/2016 |
6.60
|
42,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
20/06/2016 |
6.80
|
6,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/06/2016 |
6.80
|
10,000 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
16/06/2016 |
6.50
|
11,000 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
15/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/06/2016 |
6.20
|
1,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
13/06/2016 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/06/2016 |
6.80
|
4,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
09/06/2016 |
6.90
|
1,000 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
08/06/2016 |
6.80
|
18,608 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
07/06/2016 |
6.80
|
17,600 | 6.30 | 6.80 | 6.50 | 0 | 0 | 0 |
06/06/2016 |
6.30
|
14,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
03/06/2016 |
6.40
|
73,236 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
02/06/2016 |
6.40
|
2,708 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
01/06/2016 |
6.30
|
18,400 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
31/05/2016 |
5.80
|
100 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 |
30/05/2016 |
5.40
|
19,400 | 6 | 6.50 | 5.40 | 0 | 0 | 0 |
27/05/2016 |
6
|
8 | 6 | 6 | 6 | 0 | 0 | 0 |
26/05/2016 |
6
|
500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
25/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/05/2016 |
6.30
|
1,100 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
19/05/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/05/2016 |
6.20
|
300 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
17/05/2016 |
5.80
|
7,600 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
16/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/05/2016 |
6.30
|
1,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/05/2016 |
6.30
|
2,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
11/05/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/05/2016 |
6.80
|
100 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
09/05/2016 |
6.30
|
17,028 | 7 | 7 | 6.30 | 0 | 0 | 0 |
06/05/2016 |
7
|
2,700 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
05/05/2016 |
6.90
|
4,400 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
04/05/2016 |
6.40
|
100 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
29/04/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/04/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/04/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |