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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
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 |
7.60
|
14,200 | 7.12 | 7.79 | 6.93 | 0 | 0 | 0 |
28/04/2016 |
7.12
|
10,300 | 6.84 | 7.36 | 6.84 | 0 | 0 | 0 |
27/04/2016 |
6.84
|
42,285 | 7.36 | 7.36 | 6.74 | 0 | 0 | 0 |
26/04/2016 |
7.36
|
21,810 | 7.50 | 7.50 | 7.12 | 0 | 0 | 0 |
25/04/2016 |
7.50
|
5,567 | 7.55 | 7.60 | 7.31 | 0 | 0 | 0 |
22/04/2016 |
7.55
|
36,100 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 |
21/04/2016 |
7.60
|
11,500 | 7.60 | 8.12 | 7.55 | 0 | 0 | 0 |
20/04/2016 |
7.60
|
24,308 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 |
19/04/2016 |
7.84
|
20,370 | 8.07 | 8.07 | 7.60 | 0 | 0 | 0 |
15/04/2016 |
8.07
|
41,800 | 7.98 | 8.41 | 7.65 | 0 | 0 | 0 |
14/04/2016 |
7.98
|
8,100 | 7.60 | 8.31 | 7.65 | 0 | 0 | 0 |
13/04/2016 |
7.60
|
13,577 | 7.84 | 7.84 | 7.60 | 0 | 0 | 0 |
12/04/2016 |
7.84
|
27,300 | 7.98 | 7.98 | 7.50 | 0 | 0 | 0 |
11/04/2016 |
7.98
|
14,923 | 8.31 | 8.31 | 7.88 | 0 | 0 | 0 |
08/04/2016 |
8.31
|
15,500 | 8.31 | 8.31 | 7.84 | 0 | 0 | 0 |
07/04/2016 |
8.31
|
27,652 | 8.31 | 8.45 | 8.26 | 0 | 0 | 0 |
06/04/2016 |
8.31
|
14,400 | 8.55 | 8.93 | 8.26 | 0 | 0 | 0 |
05/04/2016 |
8.55
|
11,000 | 8.97 | 8.97 | 8.22 | 0 | 0 | 0 |
04/04/2016 |
8.97
|
38,400 | 8.79 | 9.07 | 8.79 | 0 | 5,800 | -0.1 |
01/04/2016 |
8.79
|
75,907 | 9.50 | 9.50 | 8.64 | 0 | 0 | 0 |
31/03/2016 |
9.50
|
114,000 | 8.97 | 9.78 | 9.02 | 0 | 0 | 0 |
30/03/2016 |
8.97
|
48,112 | 8.50 | 8.97 | 8.17 | 0 | 0 | 0 |
29/03/2016 |
8.50
|
147,500 | 8.07 | 8.79 | 7.84 | 0 | 0 | 0 |
28/03/2016 |
8.07
|
86,000 | 7.36 | 8.07 | 7.55 | 0 | 0 | 0 |
25/03/2016 |
7.36
|
59,792 | 6.70 | 7.36 | 7.08 | 0 | 0 | 0 |
24/03/2016 |
6.70
|
179,300 | 6.13 | 6.70 | 6.13 | 0 | 44,900 | -0.6 |
23/03/2016 |
6.13
|
65,600 | 5.94 | 6.13 | 5.94 | 0 | 30,000 | -0.4 |
22/03/2016 |
5.94
|
1,800 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
21/03/2016 |
5.94
|
51,100 | 5.98 | 6.17 | 5.94 | 0 | 6,800 | -0.1 |
18/03/2016 |
5.98
|
4,000 | 5.98 | 5.98 | 5.94 | 0 | 0 | 0 |
17/03/2016 |
5.98
|
5,400 | 5.98 | 6.27 | 5.94 | 0 | 0 | 0 |
16/03/2016 |
5.98
|
6,811 | 6.08 | 6.08 | 5.98 | 0 | 4,000 | -0.1 |
15/03/2016 |
6.08
|
22,200 | 6.22 | 6.32 | 5.98 | 0 | 3,400 | -0.0 |
14/03/2016 |
6.22
|
26,500 | 6.17 | 6.41 | 6.17 | 0 | 12,000 | -0.2 |
11/03/2016 |
6.17
|
27,900 | 5.84 | 6.41 | 5.75 | 0 | 12,100 | -0.2 |
10/03/2016 |
5.84
|
29,600 | 5.56 | 5.89 | 5.65 | 0 | 19,600 | -0.2 |
09/03/2016 |
5.56
|
2,600 | 5.22 | 5.75 | 5.56 | 0 | 0 | 0 |
08/03/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
07/03/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
04/03/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
03/03/2016 |
5.22
|
800 | 5.65 | 5.65 | 5.22 | 0 | 0 | 0 |
02/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
01/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
29/02/2016 |
5.65
|
5,200 | 5.65 | 5.70 | 5.65 | 0 | 3,600 | -0.0 |
26/02/2016 |
5.65
|
1,200 | 5.51 | 5.70 | 5.65 | 0 | 0 | 0 |
25/02/2016 |
5.51
|
19,000 | 5.32 | 5.51 | 5.32 | 0 | 3,000 | -0.0 |
24/02/2016 |
5.32
|
37,400 | 4.89 | 5.32 | 4.89 | 0 | 24,600 | -0.3 |
23/02/2016 |
4.89
|
6,400 | 5.22 | 5.22 | 4.89 | 0 | 0 | 0 |
22/02/2016 |
5.22
|
6,000 | 4.75 | 5.22 | 4.84 | 0 | 0 | 0 |
19/02/2016 |
4.75
|
100 | 4.70 | 4.75 | 4.75 | 0 | 0 | 0 |
18/02/2016 |
4.70
|
500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/02/2016 |
4.80
|
200 | 5.32 | 5.32 | 4.80 | 0 | 0 | 0 |
16/02/2016 |
5.32
|
1,452 | 5.18 | 5.32 | 4.70 | 0 | 0 | 0 |
15/02/2016 |
5.18
|
700 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
05/02/2016 |
5.18
|
700 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
04/02/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
03/02/2016 |
5.18
|
10,000 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 |
02/02/2016 |
5.22
|
3,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
01/02/2016 |
5.22
|
200 | 5.46 | 5.46 | 5.22 | 0 | 0 | 0 |
29/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/01/2016 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/01/2016 |
5.46
|
3,800 | 5.70 | 5.70 | 5.46 | 0 | 3,700 | -0.0 |
25/01/2016 |
5.70
|
2,200 | 5.22 | 5.70 | 5.70 | 0 | 0 | 0 |
22/01/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
21/01/2016 |
5.22
|
200 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
20/01/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/01/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/01/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/01/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/01/2016 |
5.60
|
700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/01/2016 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/01/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/01/2016 |
5.60
|
100 | 5.13 | 5.60 | 5.60 | 0 | 0 | 0 |
08/01/2016 |
5.13
|
100 | 5.70 | 5.70 | 5.13 | 0 | 0 | 0 |
07/01/2016 |
5.70
|
400 | 5.22 | 5.70 | 5.08 | 0 | 0 | 0 |
06/01/2016 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
05/01/2016 |
5.22
|
600 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
04/01/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
31/12/2015 |
5.22
|
116,500 | 5.46 | 5.46 | 5.22 | 0 | 6,200 | -0.1 |
30/12/2015 |
5.46
|
4,500 | 5.32 | 5.46 | 5.32 | 0 | 0 | 0 |
29/12/2015 |
5.32
|
5 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
28/12/2015 |
5.32
|
2,027 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
25/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
24/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/12/2015 |
5.32
|
600 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
22/12/2015 |
5.32
|
770 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 |
21/12/2015 |
5.56
|
100 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
18/12/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/12/2015 |
5.70
|
200 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
16/12/2015 |
5.75
|
9,100 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 |
15/12/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
14/12/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
11/12/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
10/12/2015 |
5.89
|
100 | 5.51 | 5.89 | 5.89 | 0 | 0 | 0 |
09/12/2015 |
5.51
|
500 | 6.03 | 6.03 | 5.51 | 0 | 0 | 0 |
08/12/2015 |
6.03
|
8,300 | 6.08 | 6.08 | 5.51 | 0 | 3,000 | -0.0 |
07/12/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
04/12/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
03/12/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |