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 | -1.72% | 244,400 | -700 | -0.0 |
5.70
6
5.70
|
2 tháng
(2024-07-22) |
-0.50 | -8.06% | 598,500 | 0 | -0.0 |
5.60
6.20
5.70
|
3 tháng
(2024-06-24) |
-0.70 | -10.94% | 1,114,800 | -400 | -0.0 |
5.60
6.40
5.70
|
6 tháng
(2024-03-25) |
-1.10 | -16.18% | 3,448,422 | -6,600 | -0.0 |
5.60
6.90
5.70
|
12 tháng
(2023-09-26) |
-1.80 | -24% | 7,773,328 | -3,100 | -0.0 |
5.60
7.50
5.70
|
24 tháng
(2022-10-03) |
-1.80 | -24% | 34,596,997 | 11,500 | 0.1 |
5.60
9.50
5.70
|
36 tháng
(2021-10-06) |
-2.20 | -27.85% | 130,890,607 | -46,500 | -0.7 |
5.60
16.60
5.70
|
60 tháng
(2019-10-17) |
-1.20 | -17.39% | 151,650,701 | 14,300 | -0.4 |
5.60
16.60
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.10
|
7,500 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
28/04/2016 |
6.10
|
2,300 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
27/04/2016 |
6.10
|
300 | 6.60 | 6.80 | 6.10 | 0 | 0 | 0 |
26/04/2016 |
6.60
|
2,400 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
25/04/2016 |
6.10
|
4,300 | 6.20 | 6.80 | 6.10 | 0 | 0 | 0 |
22/04/2016 |
6.20
|
1,400 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
21/04/2016 |
6.20
|
800 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 |
20/04/2016 |
6.80
|
6,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
19/04/2016 |
6.80
|
200 | 6.30 | 6.80 | 6.70 | 0 | 0 | 0 |
15/04/2016 |
6.30
|
600 | 6.90 | 7.20 | 6.30 | 0 | 0 | 0 |
14/04/2016 |
6.90
|
2,000 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
13/04/2016 |
7.30
|
100 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
12/04/2016 |
6.70
|
100 | 6.20 | 6.70 | 6.70 | 0 | 0 | 0 |
11/04/2016 |
6.20
|
6,200 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 |
08/04/2016 |
5.70
|
600 | 6.30 | 6.90 | 5.70 | 0 | 0 | 0 |
07/04/2016 |
6.30
|
4,900 | 6.80 | 7.40 | 6.30 | 0 | 0 | 0 |
06/04/2016 |
6.80
|
800 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
05/04/2016 |
6.20
|
5,800 | 6.80 | 7.40 | 6.20 | 0 | 0 | 0 |
04/04/2016 |
6.80
|
10,100 | 7.20 | 7.20 | 6.80 | 0 | 4,000 | -0.0 |
01/04/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/03/2016 |
7.20
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
30/03/2016 |
7.90
|
5,500 | 7.70 | 8.30 | 7 | 0 | 0 | 0 |
29/03/2016 |
7.70
|
1,300 | 7 | 7.70 | 6.30 | 0 | 0 | 0 |
28/03/2016 |
7
|
400 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
25/03/2016 |
6.40
|
800 | 6.90 | 7.40 | 6.40 | 0 | 0 | 0 |
24/03/2016 |
6.90
|
3,800 | 6.30 | 6.90 | 6.80 | 0 | 0 | 0 |
23/03/2016 |
6.30
|
100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
22/03/2016 |
6.90
|
1,600 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
21/03/2016 |
6.70
|
300 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
18/03/2016 |
6.30
|
3,700 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
17/03/2016 |
6.20
|
1,300 | 5.80 | 6.20 | 6 | 0 | 0 | 0 |
16/03/2016 |
5.80
|
1,100 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
15/03/2016 |
5.90
|
500 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
14/03/2016 |
6.10
|
1,000 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
11/03/2016 |
5.70
|
300 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
10/03/2016 |
5.80
|
1,300 | 5.60 | 6 | 5.80 | 0 | 0 | 0 |
09/03/2016 |
5.60
|
200 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
08/03/2016 |
6.10
|
18,600 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
07/03/2016 |
6
|
2,000 | 5.70 | 6 | 6 | 0 | 0 | 0 |
04/03/2016 |
5.70
|
100 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
03/03/2016 |
6.20
|
3,100 | 5.80 | 6.30 | 6.10 | 0 | 0 | 0 |
02/03/2016 |
5.80
|
300 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
01/03/2016 |
5.60
|
10,200 | 6.10 | 6.60 | 5.60 | 0 | 0 | 0 |
29/02/2016 |
6.10
|
12,300 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
26/02/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/02/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/02/2016 |
6.70
|
100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
23/02/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/02/2016 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/02/2016 |
6.80
|
100 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
18/02/2016 |
6.50
|
20,900 | 6.60 | 7 | 6 | 0 | 0 | 0 |
17/02/2016 |
6.60
|
100 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
16/02/2016 |
6.90
|
1,200 | 6.60 | 6.90 | 6.20 | 0 | 0 | 0 |
15/02/2016 |
6.60
|
600 | 6.10 | 6.70 | 5.50 | 0 | 0 | 0 |
05/02/2016 |
6.10
|
2,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
04/02/2016 |
6
|
4,400 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
03/02/2016 |
6.60
|
3,400 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
02/02/2016 |
7.30
|
300 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
01/02/2016 |
8.10
|
2,800 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
29/01/2016 |
8.90
|
200 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
28/01/2016 |
8.50
|
1,200 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
27/01/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
26/01/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
25/01/2016 |
9.40
|
100 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
22/01/2016 |
8.80
|
200 | 8.10 | 8.80 | 7.60 | 0 | 0 | 0 |
21/01/2016 |
8.10
|
300 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
20/01/2016 |
8.90
|
1,800 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
19/01/2016 |
9.80
|
100 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 |
18/01/2016 |
9.30
|
200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
15/01/2016 |
9.40
|
100 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
14/01/2016 |
8.80
|
300 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
13/01/2016 |
9.60
|
1,500 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
12/01/2016 |
9.80
|
200 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
11/01/2016 |
9.90
|
400 | 9 | 9.90 | 8.10 | 0 | 0 | 0 |
08/01/2016 |
9
|
900 | 9 | 9.90 | 8.10 | 0 | 0 | 0 |
07/01/2016 |
9
|
3,500 | 9.90 | 10.80 | 9 | 0 | 0 | 0 |
06/01/2016 |
9.90
|
5,600 | 10.20 | 11.20 | 9.20 | 900 | 0 | 0.0 |
05/01/2016 |
10.20
|
1,600 | 11.30 | 12.20 | 10.20 | 0 | 0 | 0 |
04/01/2016 |
11.30
|
800 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
31/12/2015 |
12.50
|
2,200 | 13.80 | 15.10 | 12.50 | 0 | 0 | 0 |
30/12/2015 |
13.80
|
23,500 | 12.90 | 13.80 | 11.70 | 0 | 100 | -0.0 |
29/12/2015 |
12.90
|
9,300 | 11.80 | 12.90 | 10.70 | 1,400 | 0 | 0.0 |
28/12/2015 |
11.80
|
2,100 | 13.10 | 14 | 11.80 | 0 | 0 | 0 |
25/12/2015 |
13.10
|
2,800 | 13.10 | 14.40 | 11.80 | 0 | 0 | 0 |
24/12/2015 |
13.10
|
3,600 | 12.90 | 14.10 | 11.70 | 0 | 0 | 0 |
23/12/2015 |
12.90
|
1,800 | 11.90 | 13 | 10.80 | 0 | 0 | 0 |
22/12/2015 |
11.90
|
1,800 | 10.90 | 11.90 | 9.90 | 0 | 0 | 0 |
21/12/2015 |
10.90
|
3,900 | 10.40 | 10.90 | 9.40 | 0 | 0 | 0 |
18/12/2015 |
10.40
|
1,200 | 9.80 | 10.60 | 8.90 | 0 | 0 | 0 |
17/12/2015 |
9.80
|
2,600 | 9.80 | 10.10 | 8.90 | 0 | 0 | 0 |
16/12/2015 |
9.80
|
1,700 | 10.80 | 11.20 | 9.80 | 0 | 0 | 0 |
15/12/2015 |
10.80
|
1,700 | 10.60 | 11.60 | 9.60 | 0 | 0 | 0 |
14/12/2015 |
10.60
|
900 | 10.50 | 10.60 | 9.50 | 0 | 0 | 0 |
11/12/2015 |
10.50
|
3,500 | 9.60 | 10.50 | 8.70 | 0 | 0 | 0 |
10/12/2015 |
9.60
|
1,600 | 10.60 | 11.40 | 9.60 | 0 | 0 | 0 |
09/12/2015 |
10.60
|
2,200 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
08/12/2015 |
10.60
|
1,600 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
07/12/2015 |
11.70
|
3,100 | 13 | 14.30 | 11.70 | 0 | 0 | 0 |
04/12/2015 |
13
|
100 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
03/12/2015 |
14.40
|
600 | 16 | 17.60 | 14.40 | 0 | 0 | 0 |