Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-1.20 | -14.29% | 1,423 | 0 | 0 |
7.20
8.40
7.20
|
2 tháng
(2024-09-26) |
-1.20 | -14.29% | 1,424 | 0 | 0 |
7.20
8.40
7.20
|
3 tháng
(2024-08-27) |
-1.20 | -14.29% | 1,424 | 0 | 0 |
7.20
8.40
7.20
|
6 tháng
(2024-05-29) |
3.70 | 105.71% | 2,863 | 0 | 0 |
3.50
8.40
7.20
|
12 tháng
(2023-12-01) |
3.90 | 118.18% | 14,728 | 0 | 0 |
1.70
8.40
7.20
|
24 tháng
(2022-12-06) |
2.10 | 41.18% | 43,928 | -200 | -0.0 |
1.70
8.40
7.20
|
36 tháng
(2021-12-13) |
-7.80 | -52% | 1,848,009 | -200 | -0.0 |
1.70
15
7.20
|
60 tháng
(2019-12-23) |
-1.30 | -15.29% | 4,346,200 | -8,081 | -0.1 |
1.70
15.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2016 |
7.20
|
35,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
05/07/2016 |
7.60
|
53,600 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
04/07/2016 |
6.90
|
32,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
01/07/2016 |
7.30
|
4,800 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
30/06/2016 |
7.50
|
15,900 | 7.70 | 8.50 | 7.10 | 0 | 0 | 0 |
29/06/2016 |
7.30
|
1,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/06/2016 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/06/2016 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/06/2016 |
6.80
|
300,900 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
23/06/2016 |
7.40
|
7,000 | 8 | 8 | 7.40 | 0 | 0 | 0 |
22/06/2016 |
7.50
|
27,100 | 8 | 9.20 | 7.40 | 0 | 0 | 0 |
21/06/2016 |
8.50
|
1,300 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
20/06/2016 |
8.10
|
4,400 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
17/06/2016 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
16/06/2016 |
7.90
|
2,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
15/06/2016 |
7.80
|
20,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
14/06/2016 |
8.20
|
4,600 | 8 | 8.90 | 8 | 0 | 0 | 0 |
13/06/2016 |
8
|
21,100 | 8 | 8.50 | 7.60 | 0 | 0 | 0 |
10/06/2016 |
7.60
|
1,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
09/06/2016 |
7.40
|
2,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
08/06/2016 |
7.30
|
5,000 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
07/06/2016 |
7.30
|
12,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/06/2016 |
7.40
|
11,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
03/06/2016 |
7.70
|
2,000 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
02/06/2016 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
01/06/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/05/2016 |
6.80
|
10,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/05/2016 |
7.20
|
2,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/05/2016 |
6.70
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/05/2016 |
6.70
|
7,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
25/05/2016 |
7
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/05/2016 |
7
|
2,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
23/05/2016 |
6.90
|
43,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/05/2016 |
7.30
|
1,800 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
19/05/2016 |
6.80
|
6,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
18/05/2016 |
6.80
|
24,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/05/2016 |
6.80
|
6,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
16/05/2016 |
7
|
5,400 | 7 | 7 | 7 | 0 | 0 | 0 |
13/05/2016 |
7.20
|
5,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
12/05/2016 |
6.90
|
10,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
11/05/2016 |
7
|
21,100 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
10/05/2016 |
7.50
|
5,700 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
09/05/2016 |
6.70
|
15,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/05/2016 |
7.50
|
17,200 | 6.80 | 7.50 | 6.60 | 0 | 0 | 0 |
05/05/2016 |
6.80
|
4,500 | 6.70 | 7.50 | 6.60 | 0 | 0 | 0 |
04/05/2016 |
7.70
|
25,000 | 6.20 | 7.70 | 6.20 | 0 | 0 | 0 |
29/04/2016 |
6.50
|
43,300 | 7.90 | 7.90 | 6.50 | 66,500 | 0 | 0.5 |
28/04/2016 |
6.90
|
9,400 | 9 | 9 | 6.90 | 0 | 0 | 0 |
27/04/2016 |
8
|
4,100 | 8.10 | 9.30 | 7.70 | 0 | 0 | 0 |
26/04/2016 |
8.10
|
99,400 | 7.50 | 8.30 | 7.50 | 116,000 | 0 | 0.8 |
25/04/2016 |
7.50
|
12,000 | 7 | 7.90 | 6.90 | 0 | 0 | 0 |
22/04/2016 |
6.60
|
19,400 | 7 | 8.10 | 6.50 | 0 | 0 | 0 |
21/04/2016 |
7
|
6,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
20/04/2016 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 913,050 | 0 | 6.6 |
19/04/2016 |
6.40
|
3,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/04/2016 |
5.70
|
2,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/04/2016 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/04/2016 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/04/2016 |
6.10
|
5,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
11/04/2016 |
6.30
|
3,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
08/04/2016 |
6.30
|
7,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
07/04/2016 |
6.40
|
10,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
06/04/2016 |
6.50
|
12,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
05/04/2016 |
6.70
|
20,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
04/04/2016 |
6.20
|
37,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
01/04/2016 |
6.20
|
154,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
31/03/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/03/2016 |
5.70
|
5,600 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
29/03/2016 |
5
|
20,000 | 5 | 5 | 5 | 0 | 0 | 0 |
28/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/03/2016 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/03/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/03/2016 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/03/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/03/2016 |
6
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/03/2016 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
09/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/03/2016 |
6.30
|
1,100 | 5.20 | 6.30 | 5.20 | 0 | 0 | 0 |
07/03/2016 |
6.10
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2016 |
6.10
|
1,700 | 5.20 | 6.10 | 5.20 | 0 | 0 | 0 |
03/03/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
02/03/2016 |
6
|
2,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
01/03/2016 |
6.50
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/02/2016 |
6.50
|
900 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
26/02/2016 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/02/2016 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/02/2016 |
6
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 |
17/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |