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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
28/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
27/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
26/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
25/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
22/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
21/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
20/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
19/04/2016 |
6.68
|
10 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
15/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
14/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
13/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
12/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
08/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/04/2016 |
6.68
|
22 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
06/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
05/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
04/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
31/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
29/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
28/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
25/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
24/03/2016 |
6.68
|
100 | 6.09 | 6.68 | 6.68 | 0 | 0 | 0 |
23/03/2016 |
6.09
|
200 | 6.73 | 6.73 | 6.09 | 0 | 100 | -0.0 |
22/03/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
21/03/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
18/03/2016 |
6.73
|
200 | 6.14 | 6.73 | 6.34 | 0 | 0 | 0 |
17/03/2016 |
6.14
|
100 | 5.75 | 6.14 | 6.14 | 0 | 0 | 0 |
16/03/2016 |
5.75
|
130 | 6.34 | 6.34 | 5.75 | 0 | 100 | -0.0 |
15/03/2016 |
6.34
|
154 | 6.09 | 6.34 | 6.34 | 0 | 0 | 0 |
14/03/2016 |
6.09
|
100 | 5.94 | 6.09 | 6.09 | 0 | 0 | 0 |
11/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
10/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
09/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
08/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
07/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
04/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
03/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
02/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
01/03/2016 |
5.94
|
200 | 5.80 | 5.94 | 5.94 | 0 | 0 | 0 |
29/02/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/02/2016 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/02/2016 |
5.80
|
100 | 5.31 | 5.80 | 5.80 | 0 | 0 | 0 |
24/02/2016 |
5.31
|
100 | 4.86 | 5.31 | 5.31 | 0 | 0 | 0 |
23/02/2016 |
4.86
|
100 | 5.40 | 5.40 | 4.86 | 0 | 100 | -0.0 |
22/02/2016 |
5.40
|
200 | 5.31 | 5.40 | 4.81 | 0 | 100 | -0.0 |
19/02/2016 |
5.31
|
200 | 4.86 | 5.31 | 5.31 | 0 | 0 | 0 |
18/02/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
17/02/2016 |
4.86
|
200 | 4.42 | 4.86 | 4.86 | 0 | 0 | 0 |
16/02/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
15/02/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
05/02/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
04/02/2016 |
4.42
|
100 | 4.91 | 4.91 | 4.42 | 0 | 100 | -0.0 |
03/02/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/02/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/02/2016 |
4.91
|
100 | 5.45 | 5.45 | 4.91 | 0 | 100 | -0.0 |
29/01/2016 |
5.45
|
100 | 4.96 | 5.45 | 5.45 | 0 | 0 | 0 |
28/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
27/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
26/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
25/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
22/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
21/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
20/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
19/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
18/01/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
15/01/2016 |
4.96
|
6,000 | 5.01 | 5.01 | 4.96 | 6,000 | 0 | 0.1 |
14/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
11/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/01/2016 |
5.01
|
10,000 | 5.06 | 5.06 | 5.01 | 10,000 | 0 | 0.1 |
31/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
29/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
28/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
25/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/12/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/12/2015 |
5.06
|
200 | 5.11 | 5.11 | 5.06 | 200 | 0 | 0.0 |
22/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
21/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
17/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
16/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
15/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
14/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
11/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
10/12/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/12/2015 |
5.11
|
700 | 5.16 | 5.16 | 5.11 | 700 | 0 | 0.0 |
08/12/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
07/12/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
04/12/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
03/12/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |