Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
19/09/2016 |
6.89
|
41,300 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
16/09/2016 |
6.95
|
14,500 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 |
15/09/2016 |
6.89
|
8,922 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
14/09/2016 |
6.89
|
26,000 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 |
13/09/2016 |
6.89
|
19,800 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
12/09/2016 |
6.89
|
16,300 | 6.77 | 6.89 | 6.83 | 0 | 0 | 0 |
09/09/2016 |
6.77
|
32,262 | 6.83 | 6.89 | 6.77 | 0 | 0 | 0 |
08/09/2016 |
6.83
|
25,900 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 |
07/09/2016 |
6.77
|
10,000 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
06/09/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/09/2016 |
6.83
|
21,600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
01/09/2016 |
6.83
|
4,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
31/08/2016 |
6.83
|
1,600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
30/08/2016 |
6.83
|
46,800 | 6.71 | 6.89 | 6.77 | 0 | 0 | 0 |
29/08/2016 |
6.71
|
6,300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
26/08/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/08/2016 |
6.71
|
2,700 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
24/08/2016 |
6.71
|
2,200 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
23/08/2016 |
6.77
|
1,600 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
22/08/2016 |
6.83
|
10,000 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 |
19/08/2016 |
6.77
|
23,355 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
18/08/2016 |
6.83
|
18,700 | 6.77 | 6.83 | 6.65 | 0 | 0 | 0 |
17/08/2016 |
6.77
|
50,152 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 |
16/08/2016 |
6.71
|
11,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
15/08/2016 |
6.77
|
8,600 | 6.65 | 6.77 | 6.65 | 0 | 0 | 0 |
12/08/2016 |
6.65
|
500 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
11/08/2016 |
6.71
|
7,600 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
10/08/2016 |
6.77
|
5,200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
08/08/2016 |
6.77
|
20,000 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
05/08/2016 |
6.83
|
10,500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
04/08/2016 |
6.83
|
14,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
03/08/2016 |
6.83
|
274,170 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
02/08/2016 |
6.59
|
5,200 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
01/08/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
29/07/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
28/07/2016 |
6.71
|
8,620 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 |
27/07/2016 |
6.89
|
36,530 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 |
26/07/2016 |
6.89
|
10,000 | 6.65 | 6.89 | 6.89 | 0 | 0 | 0 |
25/07/2016 |
6.65
|
1,300 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
22/07/2016 |
6.83
|
200 | 6.71 | 6.83 | 6.65 | 0 | 0 | 0 |
21/07/2016 |
6.71
|
4,800 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
20/07/2016 |
6.71
|
2,300 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
19/07/2016 |
6.89
|
14,000 | 6.65 | 6.89 | 6.71 | 0 | 0 | 0 |
18/07/2016 |
6.65
|
15,456 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
15/07/2016 |
6.71
|
54,600 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
14/07/2016 |
6.59
|
3,609 | 6.29 | 6.59 | 6.59 | 0 | 0 | 0 |
13/07/2016 |
6.29
|
9,400 | 6.59 | 6.59 | 6.00 | 0 | 0 | 0 |
12/07/2016 |
6.59
|
600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
11/07/2016 |
6.59
|
8,611 | 6.00 | 6.59 | 6.59 | 0 | 0 | 0 |
08/07/2016 |
6.00
|
154 | 6.65 | 6.65 | 6.00 | 0 | 0 | 0 |
07/07/2016 |
6.65
|
0 | 6.71 | 6.65 | 6.65 | 0 | 0 | 0 |
06/07/2016 |
6.71
|
23,700 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
05/07/2016 |
6.59
|
3,976 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
04/07/2016 |
6.71
|
4,689 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/07/2016 |
6.71
|
18,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
30/06/2016 |
6.71
|
15,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
29/06/2016 |
6.71
|
3,814 | 6.71 | 6.71 | 6.71 | 900 | 0 | 0.0 |
28/06/2016 |
6.71
|
126 | 6.71 | 6.71 | 6.71 | 100 | 0 | 0.0 |
27/06/2016 |
6.71
|
3,542 | 6.71 | 6.71 | 6.71 | 3,400 | 0 | 0.0 |
24/06/2016 |
6.71
|
13,931 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
23/06/2016 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
22/06/2016 |
6.77
|
2,400 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
21/06/2016 |
6.83
|
2,037 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 |
20/06/2016 |
6.77
|
3,462 | 6.65 | 6.77 | 6.71 | 0 | 0 | 0 |
17/06/2016 |
6.65
|
3,500 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 |
16/06/2016 |
6.89
|
5,400 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
15/06/2016 |
6.89
|
7,000 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
14/06/2016 |
6.83
|
8,100 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
13/06/2016 |
6.95
|
2,375 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
10/06/2016 |
7.01
|
65 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
09/06/2016 |
7.01
|
65,080 | 6.89 | 7.01 | 6.89 | 0 | 0 | 0 |
08/06/2016 |
6.89
|
58,400 | 6.77 | 6.95 | 6.77 | 0 | 0 | 0 |
07/06/2016 |
6.77
|
24,000 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
06/06/2016 |
6.89
|
80,500 | 6.77 | 6.89 | 6.71 | 0 | 0 | 0 |
03/06/2016 |
6.77
|
36,200 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 |
02/06/2016 |
6.71
|
8,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/06/2016 |
6.71
|
39,998 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
31/05/2016 |
6.71
|
7,000 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
30/05/2016 |
6.77
|
31,000 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
27/05/2016 |
6.77
|
31 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
26/05/2016 |
6.89
|
43,520 | 6.71 | 6.89 | 6.59 | 0 | 0 | 0 |
25/05/2016 |
6.71
|
55,100 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
24/05/2016 |
6.77
|
25,000 | 6.65 | 6.77 | 6.65 | 0 | 0 | 0 |
23/05/2016 |
6.65
|
320 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
20/05/2016 |
6.71
|
14,200 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
19/05/2016 |
6.59
|
72,100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
18/05/2016 |
6.59
|
156,600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
17/05/2016 |
6.59
|
79,850 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
16/05/2016 |
6.59
|
24,178 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
13/05/2016 |
6.71
|
26,600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
12/05/2016 |
6.71
|
38,159 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
11/05/2016 |
6.77
|
41,856 | 6.71 | 6.77 | 6.71 | 0 | 0 | 0 |
10/05/2016 |
6.71
|
142 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
09/05/2016 |
6.77
|
35,700 | 6.71 | 6.77 | 6.71 | 0 | 0 | 0 |
06/05/2016 |
6.71
|
30,350 | 6.71 | 6.83 | 6.71 | 0 | 0 | 0 |
05/05/2016 |
6.71
|
35,700 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
04/05/2016 |
6.77
|
43,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
29/04/2016 |
6.77
|
32,700 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 |