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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
6.18
|
1,120 | 5.85 | 6.18 | 6.13 | 0 | 0 | 0 |
27/11/2015 |
5.85
|
100 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
26/11/2015 |
6.02
|
270 | 6.07 | 6.07 | 6.02 | 0 | 270 | -0.0 |
25/11/2015 |
6.07
|
2,420 | 6.07 | 6.18 | 6.07 | 0 | 0 | 0 |
24/11/2015 |
6.07
|
11,520 | 6.13 | 6.18 | 5.79 | 0 | 0 | 0 |
23/11/2015 |
6.13
|
1,350 | 6.18 | 6.18 | 6.13 | 0 | 0 | 0 |
20/11/2015 |
6.18
|
11,030 | 6.13 | 6.46 | 5.90 | 0 | 0 | 0 |
19/11/2015 |
6.13
|
50 | 5.90 | 6.13 | 6.13 | 0 | 0 | 0 |
18/11/2015 |
5.90
|
80 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
17/11/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
16/11/2015 |
6.18
|
1,130 | 5.96 | 6.18 | 6.07 | 0 | 0 | 0 |
13/11/2015 |
5.96
|
200 | 6.18 | 6.24 | 5.96 | 0 | 0 | 0 |
12/11/2015 |
6.18
|
5,520 | 5.96 | 6.18 | 6.02 | 0 | 0 | 0 |
11/11/2015 |
5.96
|
1,550 | 6.24 | 6.30 | 5.96 | 0 | 0 | 0 |
10/11/2015 |
6.24
|
7,100 | 6.07 | 6.35 | 5.96 | 0 | 0 | 0 |
09/11/2015 |
6.07
|
1,010 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
06/11/2015 |
6.46
|
1,610 | 6.24 | 6.46 | 5.90 | 0 | 0 | 0 |
05/11/2015 |
6.24
|
7,410 | 6.18 | 6.30 | 5.90 | 0 | 0 | 0 |
04/11/2015 |
6.18
|
4,030 | 6.30 | 6.30 | 5.96 | 0 | 0 | 0 |
03/11/2015 |
6.30
|
1,660 | 6.02 | 6.35 | 6.30 | 0 | 0 | 0 |
02/11/2015 |
6.02
|
2,910 | 6.30 | 6.41 | 6.02 | 0 | 0 | 0 |
30/10/2015 |
6.30
|
8,730 | 5.96 | 6.35 | 5.96 | 0 | 0 | 0 |
29/10/2015 |
5.96
|
5,580 | 5.90 | 5.96 | 5.90 | 0 | 0 | 0 |
28/10/2015 |
5.90
|
3,610 | 5.90 | 6.07 | 5.90 | 0 | 0 | 0 |
27/10/2015 |
5.90
|
5,690 | 5.68 | 6.07 | 5.68 | 0 | 0 | 0 |
26/10/2015 |
5.68
|
6,230 | 5.90 | 5.96 | 5.68 | 0 | 0 | 0 |
23/10/2015 |
5.90
|
31,090 | 5.90 | 6.13 | 5.79 | 0 | 0 | 0 |
22/10/2015 |
5.90
|
2,360 | 5.79 | 6.13 | 5.85 | 0 | 0 | 0 |
21/10/2015 |
5.79
|
5,140 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
20/10/2015 |
5.79
|
600 | 5.90 | 5.90 | 5.79 | 0 | 0 | 0 |
19/10/2015 |
5.90
|
790 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
16/10/2015 |
5.90
|
2,320 | 5.79 | 5.90 | 5.79 | 0 | 2,010 | -0.0 |
15/10/2015 |
5.79
|
10,250 | 5.85 | 5.85 | 5.79 | 0 | 2,000 | -0.0 |
14/10/2015 |
5.85
|
1,370 | 5.79 | 5.85 | 5.79 | 0 | 0 | 0 |
13/10/2015 |
5.79
|
2,010 | 5.96 | 5.96 | 5.79 | 0 | 1,990 | -0.0 |
12/10/2015 |
5.96
|
13,390 | 5.90 | 6.13 | 5.79 | 0 | 3,000 | -0.0 |
09/10/2015 |
5.90
|
11,130 | 6.18 | 6.18 | 5.85 | 0 | 11,000 | -0.1 |
08/10/2015 |
6.18
|
5,830 | 5.85 | 6.18 | 5.85 | 0 | 5,720 | -0.1 |
07/10/2015 |
5.85
|
31,370 | 5.85 | 6.18 | 5.79 | 0 | 21,440 | -0.2 |
06/10/2015 |
5.85
|
15,030 | 6.07 | 6.13 | 5.85 | 0 | 14,000 | -0.1 |
05/10/2015 |
6.07
|
100 | 5.96 | 6.07 | 6.07 | 0 | 0 | 0 |
02/10/2015 |
5.96
|
5,050 | 6.18 | 6.18 | 5.79 | 0 | 0 | 0 |
01/10/2015 |
6.18
|
10 | 5.85 | 6.18 | 6.18 | 0 | 0 | 0 |
30/09/2015 |
5.85
|
500 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
29/09/2015 |
5.85
|
1,010 | 6.07 | 6.18 | 5.85 | 0 | 0 | 0 |
28/09/2015 |
6.07
|
10 | 6.02 | 6.07 | 6.07 | 0 | 0 | 0 |
25/09/2015 |
6.02
|
1,100 | 6.02 | 6.07 | 6.02 | 0 | 0 | 0 |
24/09/2015 |
6.02
|
110 | 5.96 | 6.07 | 6.02 | 0 | 0 | 0 |
23/09/2015 |
5.96
|
210 | 6.07 | 6.24 | 5.96 | 0 | 0 | 0 |
22/09/2015 |
6.07
|
800 | 6.02 | 6.07 | 6.02 | 0 | 0 | 0 |
21/09/2015 |
6.02
|
2,530 | 6.07 | 6.13 | 5.96 | 0 | 0 | 0 |
18/09/2015 |
6.07
|
1,010 | 6.24 | 6.24 | 6.07 | 0 | 0 | 0 |
17/09/2015 |
6.24
|
3,460 | 5.90 | 6.30 | 6.02 | 0 | 0 | 0 |
16/09/2015 |
5.90
|
510 | 6.30 | 6.30 | 5.90 | 10 | 0 | 0.0 |
15/09/2015 |
6.30
|
1,370 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
14/09/2015 |
6.46
|
4,560 | 6.69 | 6.69 | 6.24 | 0 | 0 | 0 |
11/09/2015 |
6.69
|
5,900 | 6.30 | 6.69 | 5.90 | 0 | 0 | 0 |
10/09/2015 |
6.30
|
4,980 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
09/09/2015 |
6.75
|
4,120 | 6.41 | 6.75 | 6.02 | 0 | 0 | 0 |
08/09/2015 |
6.41
|
2,280 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 |
07/09/2015 |
6.41
|
2,770 | 6.41 | 6.46 | 6.07 | 0 | 0 | 0 |
04/09/2015 |
6.41
|
5,140 | 6.18 | 6.46 | 6.07 | 0 | 0 | 0 |
03/09/2015 |
6.18
|
2,250 | 5.96 | 6.35 | 6.18 | 0 | 0 | 0 |
01/09/2015 |
5.96
|
1,400 | 6.18 | 6.52 | 5.96 | 0 | 0 | 0 |
31/08/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
28/08/2015 |
6.18
|
1,110 | 6.46 | 6.63 | 6.18 | 0 | 0 | 0 |
27/08/2015 |
6.46
|
3,210 | 6.18 | 6.52 | 5.90 | 0 | 0 | 0 |
26/08/2015 |
6.18
|
3,330 | 6.63 | 6.69 | 6.18 | 0 | 0 | 0 |
25/08/2015 |
6.63
|
1,020 | 6.30 | 6.69 | 6.35 | 0 | 0 | 0 |
24/08/2015 |
6.30
|
3,870 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
21/08/2015 |
6.75
|
410 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 |
20/08/2015 |
6.80
|
40 | 6.41 | 6.80 | 6.75 | 0 | 0 | 0 |
19/08/2015 |
6.41
|
360 | 6.75 | 6.75 | 6.41 | 0 | 0 | 0 |
18/08/2015 |
6.75
|
1,560 | 6.75 | 6.75 | 6.41 | 0 | 0 | 0 |
17/08/2015 |
6.75
|
8,320 | 6.75 | 6.86 | 6.75 | 0 | 0 | 0 |
14/08/2015 |
6.75
|
790 | 6.75 | 6.80 | 6.30 | 0 | 0 | 0 |
13/08/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
12/08/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
11/08/2015 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
10/08/2015 |
6.75
|
8,200 | 6.46 | 6.80 | 6.18 | 100 | 0 | 0.0 |
07/08/2015 |
6.46
|
1,000 | 6.46 | 6.52 | 6.46 | 0 | 0 | 0 |
06/08/2015 |
6.46
|
1,640 | 6.91 | 6.91 | 6.46 | 0 | 0 | 0 |
05/08/2015 |
6.91
|
1,570 | 6.97 | 7.03 | 6.58 | 0 | 0 | 0 |
04/08/2015 |
6.97
|
160 | 6.91 | 6.97 | 6.52 | 0 | 0 | 0 |
03/08/2015 |
6.91
|
10 | 6.69 | 6.91 | 6.91 | 0 | 0 | 0 |
31/07/2015 |
6.69
|
1,260 | 6.75 | 7.20 | 6.63 | 0 | 0 | 0 |
30/07/2015 |
6.75
|
5,240 | 6.63 | 6.97 | 6.24 | 0 | 0 | 0 |
29/07/2015 |
6.63
|
17,130 | 6.75 | 7.03 | 6.63 | 0 | 0 | 0 |
28/07/2015 |
6.75
|
1,820 | 7.14 | 7.14 | 6.75 | 0 | 0 | 0 |
27/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/07/2015 |
7.14
|
710 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
23/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/07/2015 |
7.14
|
360 | 7.14 | 7.14 | 6.75 | 0 | 0 | 0 |
20/07/2015 |
7.14
|
520 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
17/07/2015 |
7.20
|
180 | 7.08 | 7.20 | 7.08 | 0 | 0 | 0 |
16/07/2015 |
7.08
|
420 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
15/07/2015 |
7.20
|
200 | 7.20 | 7.20 | 7.14 | 0 | 0 | 0 |
14/07/2015 |
7.20
|
370 | 7.20 | 7.20 | 6.75 | 0 | 0 | 0 |
13/07/2015 |
7.20
|
2,470 | 7.20 | 7.20 | 6.75 | 0 | 0 | 0 |