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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.10
|
37,029 | 6 | 6.10 | 6 | 0 | 0 | 0 |
20/09/2016 |
6
|
22,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
19/09/2016 |
6.20
|
47,220 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
16/09/2016 |
6
|
22,100 | 6 | 6 | 6 | 0 | 0 | 0 |
15/09/2016 |
6
|
21,340 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
14/09/2016 |
6.40
|
7,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
13/09/2016 |
6.50
|
121,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
12/09/2016 |
6.70
|
133 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
09/09/2016 |
6.60
|
44,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
08/09/2016 |
6.50
|
109,346 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
07/09/2016 |
6.50
|
3,432 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
06/09/2016 |
6.80
|
5,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
05/09/2016 |
6.80
|
25,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
01/09/2016 |
6.70
|
13,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
31/08/2016 |
6.70
|
11,434 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
30/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/08/2016 |
6.90
|
4,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/08/2016 |
7
|
27,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
25/08/2016 |
7.10
|
22,496 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
24/08/2016 |
7
|
72,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
23/08/2016 |
6.80
|
17,838 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
22/08/2016 |
7
|
1,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
19/08/2016 |
7
|
13,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/08/2016 |
7.10
|
39,330 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
17/08/2016 |
7.10
|
27,200 | 7.50 | 7.50 | 7 | 200 | 0 | 0.0 |
16/08/2016 |
7.50
|
30,600 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
15/08/2016 |
7.40
|
5,190 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
12/08/2016 |
7.60
|
43,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
11/08/2016 |
7.60
|
190,860 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
10/08/2016 |
8
|
251,200 | 7.40 | 8.10 | 7 | 0 | 0 | 0 |
09/08/2016 |
7.40
|
25,033 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
08/08/2016 |
7.40
|
94,500 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
05/08/2016 |
7.80
|
311,050 | 7.30 | 7.80 | 7.20 | 0 | 0 | 0 |
04/08/2016 |
7.30
|
433,764 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
03/08/2016 |
6.70
|
37,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
02/08/2016 |
6.70
|
58,496 | 7 | 7 | 6.60 | 0 | 0 | 0 |
01/08/2016 |
7
|
36,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
29/07/2016 |
7
|
23,660 | 7 | 7.10 | 7 | 0 | 0 | 0 |
28/07/2016 |
7
|
68,100 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
27/07/2016 |
6.80
|
69,485 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
26/07/2016 |
7.10
|
71,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
25/07/2016 |
7.30
|
108,830 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
22/07/2016 |
7.30
|
41,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
21/07/2016 |
7.20
|
74,123 | 7 | 7.70 | 7 | 0 | 0 | 0 |
20/07/2016 |
7
|
58,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
19/07/2016 |
7
|
53,894 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
18/07/2016 |
6.90
|
31,150 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/07/2016 |
7
|
51,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/07/2016 |
7
|
67,705 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
13/07/2016 |
7.30
|
94,088 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
12/07/2016 |
7.30
|
93,530 | 6.70 | 7.30 | 6.90 | 0 | 0 | 0 |
11/07/2016 |
6.70
|
131,188 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
08/07/2016 |
6.10
|
95,982 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
07/07/2016 |
6.70
|
51,037 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
06/07/2016 |
6.80
|
29,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
05/07/2016 |
6.80
|
18,203 | 6.50 | 7 | 6.10 | 0 | 73 | -0.0 |
04/07/2016 |
6.50
|
131,570 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
01/07/2016 |
7.20
|
60,500 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
30/06/2016 |
7.90
|
31,531 | 7.90 | 8.60 | 7.30 | 0 | 0 | 0 |
29/06/2016 |
7.90
|
198,408 | 7.20 | 7.90 | 7.40 | 0 | 0 | 0 |
28/06/2016 |
7.20
|
72,476 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
27/06/2016 |
6.60
|
53,510 | 6 | 6.60 | 6 | 0 | 0 | 0 |
24/06/2016 |
6
|
153,790 | 5.60 | 6.10 | 5.70 | 0 | 800 | -0.0 |
23/06/2016 |
5.60
|
66,761 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
22/06/2016 |
5.10
|
16 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/06/2016 |
5.10
|
5,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/06/2016 |
5.10
|
33,667 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
17/06/2016 |
5.30
|
5,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
16/06/2016 |
5.20
|
41,773 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
15/06/2016 |
5.30
|
5,303 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
14/06/2016 |
5.20
|
15,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
13/06/2016 |
5.30
|
49,924 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
10/06/2016 |
5
|
20,038 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
09/06/2016 |
4.90
|
4,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/06/2016 |
4.90
|
24,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
07/06/2016 |
4.80
|
64,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2016 |
5
|
14,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/06/2016 |
5
|
9,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
02/06/2016 |
5.10
|
8,020 | 5 | 5.10 | 5 | 0 | 0 | 0 |
01/06/2016 |
5
|
61,700 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
31/05/2016 |
4.90
|
166,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
30/05/2016 |
4.90
|
121,513 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
27/05/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/05/2016 |
4.80
|
8,572 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
25/05/2016 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/05/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/05/2016 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/05/2016 |
4.90
|
4,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/05/2016 |
5
|
4,602 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/05/2016 |
5
|
3,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
17/05/2016 |
4.90
|
83,900 | 4.90 | 5 | 4.70 | 1,000 | 0 | 0.0 |
16/05/2016 |
4.90
|
26,102 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
13/05/2016 |
4.60
|
1,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/05/2016 |
4.70
|
29,716 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
11/05/2016 |
4.90
|
25,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/05/2016 |
4.90
|
20,434 | 5 | 5 | 4.50 | 0 | 0 | 0 |
09/05/2016 |
5
|
20,600 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
06/05/2016 |
4.90
|
180,894 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
05/05/2016 |
4.50
|
36,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/05/2016 |
4.50
|
43,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |