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) |
1.30 | 2.90% | 77,200 | 1,200 | 0.1 |
43.80
48.80
46.20
|
2 tháng
(2024-07-22) |
0 | 0% | 203,000 | 9,400 | 0.4 |
43
48.90
46.20
|
3 tháng
(2024-06-24) |
-2.80 | -5.71% | 363,300 | 19,700 | 0.9 |
43
50.50
46.20
|
6 tháng
(2024-03-25) |
-9.90 | -17.65% | 1,247,400 | 20,200 | 0.9 |
43
56.10
46.20
|
12 tháng
(2023-09-26) |
0.69 | 1.51% | 4,275,100 | 56,100 | 2.7 |
39.68
58.97
46.20
|
24 tháng
(2022-10-03) |
34.98 | 311.77% | 9,698,426 | 217,600 | 10.5 |
8.78
59.37
46.20
|
36 tháng
(2021-10-06) |
34.34 | 289.42% | 10,469,167 | 218,400 | 10.5 |
8.25
59.37
46.20
|
60 tháng
(2019-10-17) |
40.49 | 709.46% | 10,526,748 | 218,400 | 10.5 |
5.71
59.37
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
20/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
16/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
15/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
14/09/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
13/09/2016 |
6.14
|
2,000 | 6.44 | 6.44 | 6.14 | 0 | 0 | 0 |
12/09/2016 |
6.44
|
3,900 | 7.12 | 7.12 | 6.44 | 0 | 0 | 0 |
09/09/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
08/09/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
07/09/2016 |
7.12
|
100 | 6.74 | 7.12 | 7.12 | 0 | 0 | 0 |
06/09/2016 |
6.74
|
15,000 | 7.42 | 7.42 | 6.74 | 0 | 0 | 0 |
05/09/2016 |
7.42
|
100 | 6.74 | 7.42 | 7.42 | 0 | 0 | 0 |
01/09/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
31/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
30/08/2016 |
6.74
|
100 | 7.49 | 7.49 | 6.74 | 0 | 0 | 0 |
29/08/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/08/2016 |
7.49
|
2,300 | 7.04 | 7.49 | 6.37 | 0 | 0 | 0 |
25/08/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/08/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/08/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/08/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
19/08/2016 |
7.04
|
100 | 7.79 | 7.79 | 7.04 | 0 | 0 | 0 |
18/08/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
17/08/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
16/08/2016 |
7.79
|
100 | 8.61 | 8.61 | 7.79 | 0 | 0 | 0 |
15/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
12/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
11/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
10/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
09/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
08/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
05/08/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
04/08/2016 |
8.61
|
100 | 7.87 | 8.61 | 8.61 | 0 | 0 | 0 |
03/08/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/08/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
01/08/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
29/07/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
28/07/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
27/07/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/07/2016 |
7.87
|
2,000 | 7.79 | 7.87 | 7.87 | 0 | 0 | 0 |
25/07/2016 |
7.79
|
100 | 7.27 | 7.79 | 7.79 | 0 | 0 | 0 |
22/07/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
21/07/2016 |
7.27
|
1,000 | 8.01 | 8.01 | 7.27 | 0 | 0 | 0 |
20/07/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
19/07/2016 |
8.01
|
7,300 | 7.42 | 8.01 | 6.74 | 0 | 0 | 0 |
18/07/2016 |
7.42
|
100 | 6.74 | 7.42 | 7.42 | 0 | 0 | 0 |
15/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
14/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
13/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
12/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
11/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
08/07/2016 |
6.74
|
1,000 | 6.97 | 6.97 | 6.74 | 1,000 | 0 | 0.0 |
07/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
06/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
05/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
04/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
01/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
30/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
29/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
28/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
27/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
24/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
23/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
22/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
21/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
20/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
17/06/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
16/06/2016 |
6.97
|
100 | 6.37 | 6.97 | 6.97 | 0 | 0 | 0 |
15/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
14/06/2016 |
6.37
|
200 | 6.74 | 6.74 | 6.07 | 0 | 0 | 0 |
13/06/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
10/06/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/06/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
08/06/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
07/06/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/06/2016 |
6.74
|
100 | 7.34 | 7.34 | 6.74 | 0 | 0 | 0 |
03/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
02/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
01/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
31/05/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
30/05/2016 |
7.34
|
200 | 7.42 | 7.42 | 6.74 | 0 | 0 | 0 |
27/05/2016 |
7.42
|
100 | 6.74 | 7.42 | 7.42 | 0 | 0 | 0 |
26/05/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
25/05/2016 |
6.74
|
1,900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
24/05/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
23/05/2016 |
6.74
|
6,800 | 6.74 | 7.42 | 6.74 | 0 | 0 | 0 |
20/05/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
19/05/2016 |
6.74
|
9,900 | 7.42 | 7.42 | 6.74 | 0 | 0 | 0 |
18/05/2016 |
7.42
|
5,600 | 6.74 | 7.42 | 6.59 | 0 | 0 | 0 |
17/05/2016 |
6.74
|
2,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
16/05/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
13/05/2016 |
6.74
|
5,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
12/05/2016 |
6.74
|
20,200 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
11/05/2016 |
6.74
|
100 | 6.67 | 6.74 | 6.74 | 0 | 0 | 0 |
10/05/2016 |
6.67
|
15,400 | 6.67 | 6.74 | 6.67 | 0 | 0 | 0 |
09/05/2016 |
6.67
|
2,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
06/05/2016 |
6.67
|
1,500 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
05/05/2016 |
6.67
|
6,500 | 6.59 | 6.67 | 6.67 | 0 | 0 | 0 |
04/05/2016 |
6.59
|
5,700 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |