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 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/09/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
19/09/2016 |
6.47
|
13,000 | 6.47 | 6.47 | 6.47 | 0 | 13,000 | -0.2 |
16/09/2016 |
6.47
|
4,700 | 6.95 | 6.95 | 6.47 | 0 | 4,700 | -0.1 |
15/09/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
14/09/2016 |
6.95
|
200 | 6.91 | 6.95 | 6.95 | 0 | 0 | 0 |
13/09/2016 |
6.91
|
600 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 |
12/09/2016 |
6.86
|
1,000 | 6.30 | 6.86 | 6.22 | 0 | 0 | 0 |
09/09/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/09/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/09/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/09/2016 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/09/2016 |
6.30
|
1,300 | 6.82 | 6.82 | 6.30 | 0 | 0 | 0 |
01/09/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
31/08/2016 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
30/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
29/08/2016 |
6.82
|
7,100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
26/08/2016 |
6.82
|
3,400 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
25/08/2016 |
6.82
|
2,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
24/08/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
23/08/2016 |
6.91
|
6,400 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 |
22/08/2016 |
6.95
|
27,300 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
19/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
18/08/2016 |
6.82
|
5,300 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
17/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
16/08/2016 |
6.82
|
2,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
15/08/2016 |
6.82
|
4,200 | 6.78 | 6.91 | 6.82 | 0 | 0 | 0 |
12/08/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
11/08/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
10/08/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
09/08/2016 |
6.78
|
300 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
08/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
05/08/2016 |
6.82
|
6,400 | 6.65 | 6.91 | 6.82 | 0 | 0 | 0 |
04/08/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
03/08/2016 |
6.65
|
2,200 | 6.47 | 6.82 | 6.65 | 0 | 0 | 0 |
02/08/2016 |
6.47
|
100 | 6.09 | 6.47 | 6.47 | 0 | 0 | 0 |
01/08/2016 |
6.09
|
2,000 | 6.04 | 6.13 | 6.09 | 0 | 0 | 0 |
29/07/2016 |
6.04
|
400 | 6.56 | 6.56 | 6.04 | 0 | 0 | 0 |
28/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
27/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
26/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
25/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
22/07/2016 |
6.56
|
300 | 6.69 | 6.69 | 6.56 | 0 | 0 | 0 |
21/07/2016 |
6.69
|
1,200 | 6.86 | 6.86 | 6.69 | 0 | 0 | 0 |
20/07/2016 |
6.86
|
2,800 | 6.78 | 6.99 | 6.86 | 0 | 0 | 0 |
19/07/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
18/07/2016 |
6.78
|
2,300 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
15/07/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
14/07/2016 |
6.82
|
8,300 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/07/2016 |
6.82
|
3,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
12/07/2016 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
11/07/2016 |
6.82
|
4,700 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
08/07/2016 |
6.95
|
28,600 | 6.86 | 6.95 | 6.91 | 0 | 0 | 0 |
07/07/2016 |
6.86
|
28,100 | 6.82 | 7.12 | 6.78 | 0 | 0 | 0 |
06/07/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
05/07/2016 |
6.82
|
41,200 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
04/07/2016 |
6.82
|
29,500 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
01/07/2016 |
6.82
|
1,400 | 6.73 | 6.82 | 6.82 | 0 | 0 | 0 |
30/06/2016 |
6.73
|
600 | 6.69 | 6.73 | 6.73 | 0 | 0 | 0 |
29/06/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
28/06/2016 |
6.69
|
1,900 | 6.47 | 6.69 | 6.47 | 0 | 0 | 0 |
27/06/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
24/06/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/06/2016 |
6.47
|
100 | 6.69 | 6.69 | 6.47 | 0 | 0 | 0 |
22/06/2016 |
6.69
|
2,000 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 |
21/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
20/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
17/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
16/06/2016 |
6.91
|
2,400 | 6.91 | 7.12 | 6.91 | 0 | 0 | 0 |
15/06/2016 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
14/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
13/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
10/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
09/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
08/06/2016 |
6.91
|
2,100 | 6.69 | 6.91 | 6.91 | 0 | 0 | 0 |
07/06/2016 |
6.69
|
3,000 | 7.38 | 7.38 | 6.69 | 0 | 0 | 0 |
06/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
03/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
02/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
01/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
31/05/2016 |
7.38
|
1,500 | 6.73 | 7.38 | 7.38 | 0 | 0 | 0 |
30/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
27/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
26/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/05/2016 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
23/05/2016 |
6.73
|
2,000 | 6.60 | 6.73 | 6.73 | 0 | 0 | 0 |
20/05/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/05/2016 |
6.60
|
3,100 | 6.65 | 6.65 | 6.60 | 0 | 0 | 0 |
18/05/2016 |
6.65
|
500 | 7.04 | 7.04 | 6.65 | 0 | 0 | 0 |
17/05/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
16/05/2016 |
7.04
|
2,000 | 7.77 | 7.77 | 7.04 | 0 | 0 | 0 |
13/05/2016 |
7.77
|
365,900 | 7.34 | 7.77 | 7.34 | 0 | 0 | 0 |
12/05/2016 |
7.34
|
2,900 | 6.73 | 7.34 | 6.56 | 0 | 0 | 0 |
11/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
10/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/05/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/05/2016 |
6.73
|
3,000 | 7.38 | 7.38 | 6.73 | 0 | 0 | 0 |
04/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |