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) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
6.83
|
2,400 | 6.75 | 6.83 | 6.79 | 2,400 | 0 | 0.0 |
27/04/2016 |
6.75
|
3,500 | 6.75 | 6.79 | 6.67 | 0 | 0 | 0 |
26/04/2016 |
6.75
|
1,500 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 |
25/04/2016 |
6.79
|
9,500 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
22/04/2016 |
6.87
|
1,000 | 6.75 | 6.92 | 6.87 | 0 | 0 | 0 |
21/04/2016 |
6.75
|
4,000 | 6.71 | 6.75 | 6.75 | 0 | 0 | 0 |
20/04/2016 |
6.71
|
24,900 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
19/04/2016 |
6.75
|
2,200 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
15/04/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
14/04/2016 |
6.79
|
11,400 | 6.83 | 6.83 | 6.62 | 0 | 0 | 0 |
13/04/2016 |
6.83
|
100 | 6.71 | 6.83 | 6.83 | 0 | 0 | 0 |
12/04/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
11/04/2016 |
6.71
|
400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
08/04/2016 |
6.71
|
4,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
07/04/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
06/04/2016 |
6.71
|
5,900 | 6.62 | 6.71 | 6.62 | 0 | 0 | 0 |
05/04/2016 |
6.62
|
600 | 6.67 | 6.67 | 6.62 | 600 | 0 | 0.0 |
04/04/2016 |
6.67
|
11,100 | 6.71 | 6.79 | 6.67 | 0 | 0 | 0 |
01/04/2016 |
6.71
|
11,900 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 |
31/03/2016 |
6.71
|
200 | 6.58 | 6.71 | 6.71 | 0 | 0 | 0 |
30/03/2016 |
6.58
|
1,500 | 6.71 | 6.71 | 6.58 | 0 | 0 | 0 |
29/03/2016 |
6.71
|
2,000 | 6.62 | 6.71 | 6.71 | 2,000 | 0 | 0.0 |
28/03/2016 |
6.62
|
18,700 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
25/03/2016 |
6.75
|
300 | 6.71 | 6.75 | 6.62 | 0 | 0 | 0 |
24/03/2016 |
6.71
|
3,100 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
23/03/2016 |
6.75
|
11,300 | 7.13 | 7.13 | 6.71 | 1,000 | 0 | 0.0 |
22/03/2016 |
7.13
|
20,400 | 6.71 | 7.13 | 6.71 | 0 | 0 | 0 |
21/03/2016 |
6.71
|
1,400 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
18/03/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
17/03/2016 |
6.67
|
3,200 | 6.71 | 6.71 | 6.67 | 1,200 | 0 | 0.0 |
16/03/2016 |
6.71
|
2,900 | 6.67 | 6.75 | 6.71 | 2,800 | 0 | 0.0 |
15/03/2016 |
6.67
|
500 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
14/03/2016 |
6.71
|
3,000 | 6.67 | 6.75 | 6.67 | 500 | 0 | 0.0 |
11/03/2016 |
6.67
|
3,700 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
10/03/2016 |
6.75
|
1,000 | 6.71 | 6.75 | 6.75 | 0 | 0 | 0 |
09/03/2016 |
6.71
|
300 | 6.67 | 6.71 | 6.71 | 0 | 0 | 0 |
08/03/2016 |
6.67
|
4,500 | 6.67 | 6.71 | 6.67 | 1,000 | 0 | 0.0 |
07/03/2016 |
6.67
|
2,100 | 6.67 | 6.67 | 6.62 | 500 | 0 | 0.0 |
04/03/2016 |
6.67
|
1,000 | 6.58 | 6.67 | 6.67 | 0 | 0 | 0 |
03/03/2016 |
6.58
|
500 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
02/03/2016 |
6.67
|
100 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
01/03/2016 |
6.71
|
100 | 6.67 | 6.71 | 6.71 | 0 | 0 | 0 |
29/02/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
26/02/2016 |
6.67
|
10,400 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
25/02/2016 |
6.50
|
2,100 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 |
24/02/2016 |
6.62
|
4,100 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 |
23/02/2016 |
6.62
|
1,800 | 6.58 | 6.62 | 6.46 | 0 | 0 | 0 |
22/02/2016 |
6.58
|
5,800 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 |
19/02/2016 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
18/02/2016 |
6.62
|
1,000 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
17/02/2016 |
6.67
|
3,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
16/02/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
15/02/2016 |
6.67
|
300 | 6.54 | 6.67 | 6.62 | 0 | 0 | 0 |
05/02/2016 |
6.54
|
1,100 | 6.67 | 6.75 | 6.54 | 0 | 0 | 0 |
04/02/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
03/02/2016 |
6.67
|
1,100 | 6.67 | 6.67 | 6.54 | 0 | 0 | 0 |
02/02/2016 |
6.67
|
100 | 6.50 | 6.67 | 6.67 | 0 | 0 | 0 |
01/02/2016 |
6.50
|
2,700 | 6.67 | 6.75 | 6.50 | 1,000 | 0 | 0.0 |
29/01/2016 |
6.67
|
2,100 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
28/01/2016 |
6.67
|
2,500 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
27/01/2016 |
6.67
|
500 | 6.41 | 6.67 | 6.67 | 0 | 0 | 0 |
26/01/2016 |
6.41
|
1,300 | 6.62 | 6.62 | 6.41 | 0 | 0 | 0 |
25/01/2016 |
6.62
|
700 | 6.29 | 6.67 | 6.62 | 0 | 0 | 0 |
22/01/2016 |
6.29
|
5,900 | 6.12 | 6.29 | 6.20 | 0 | 0 | 0 |
21/01/2016 |
6.12
|
18,700 | 6.46 | 6.46 | 6.04 | 0 | 0 | 0 |
20/01/2016 |
6.46
|
15,000 | 6.54 | 6.54 | 6.29 | 0 | 0 | 0 |
19/01/2016 |
6.54
|
1,100 | 6.29 | 6.54 | 6.54 | 0 | 0 | 0 |
18/01/2016 |
6.29
|
14,500 | 6.62 | 6.62 | 6.29 | 0 | 0 | 0 |
15/01/2016 |
6.62
|
15,600 | 6.62 | 6.62 | 6.46 | 0 | 0 | 0 |
14/01/2016 |
6.62
|
2,100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/01/2016 |
6.62
|
4,100 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 |
12/01/2016 |
6.62
|
9,100 | 6.71 | 6.71 | 6.58 | 0 | 0 | 0 |
11/01/2016 |
6.71
|
500 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
08/01/2016 |
6.79
|
100 | 6.71 | 6.79 | 6.79 | 0 | 0 | 0 |
07/01/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
06/01/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
05/01/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
04/01/2016 |
6.71
|
1,200 | 6.67 | 6.71 | 6.62 | 0 | 0 | 0 |
31/12/2015 |
6.67
|
1,000 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
30/12/2015 |
6.71
|
100 | 6.67 | 6.71 | 6.71 | 0 | 0 | 0 |
29/12/2015 |
6.67
|
300 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
28/12/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/12/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
24/12/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
23/12/2015 |
6.71
|
1,100 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
22/12/2015 |
6.67
|
100 | 6.58 | 6.67 | 6.67 | 0 | 0 | 0 |
21/12/2015 |
6.58
|
1,000 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 |
18/12/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
17/12/2015 |
6.62
|
1,700 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
16/12/2015 |
6.62
|
3,100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/12/2015 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
14/12/2015 |
6.62
|
3,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
11/12/2015 |
6.62
|
6,900 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
10/12/2015 |
6.62
|
10,200 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
09/12/2015 |
6.67
|
1,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
08/12/2015 |
6.67
|
1,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
07/12/2015 |
6.67
|
400 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
04/12/2015 |
6.67
|
25,600 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 |
03/12/2015 |
6.71
|
6,900 | 6.67 | 6.71 | 6.33 | 0 | 0 | 0 |
02/12/2015 |
6.67
|
600 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |