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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
6.58
|
3,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
24/04/2018 |
6.58
|
4,500 | 6.58 | 6.62 | 6.58 | 0 | 0 | 0 |
23/04/2018 |
6.58
|
800 | 6.54 | 6.58 | 6.58 | 0 | 0 | 0 |
20/04/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
19/04/2018 |
6.54
|
1,000 | 6.50 | 6.54 | 6.54 | 0 | 0 | 0 |
18/04/2018 |
6.50
|
0 | 6.78 | 6.50 | 6.50 | 0 | 0 | 0 |
17/04/2018 |
6.78
|
12,800 | 6.78 | 6.78 | 5.77 | 0 | 0 | 0 |
16/04/2018 |
6.78
|
0 | 6.50 | 6.78 | 6.78 | 0 | 0 | 0 |
13/04/2018 |
6.50
|
2,100 | 6.46 | 6.86 | 6.50 | 0 | 0 | 0 |
12/04/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
11/04/2018 |
6.46
|
700 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
10/04/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
09/04/2018 |
6.46
|
1,000 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
06/04/2018 |
6.54
|
800 | 6.86 | 6.86 | 6.54 | 0 | 0 | 0 |
05/04/2018 |
6.86
|
6,255 | 6.46 | 6.86 | 6.42 | 900 | 0 | 0.0 |
04/04/2018 |
6.46
|
11,000 | 6.74 | 6.78 | 6.42 | 0 | 0 | 0 |
03/04/2018 |
6.74
|
1,000 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 |
02/04/2018 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/03/2018 |
6.70
|
2,000 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
29/03/2018 |
6.74
|
1,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
28/03/2018 |
6.74
|
1,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/03/2018 |
6.74
|
1,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
26/03/2018 |
6.74
|
2,500 | 6.66 | 6.74 | 6.74 | 0 | 0 | 0 |
23/03/2018 |
6.66
|
4,500 | 6.70 | 6.86 | 6.66 | 0 | 0 | 0 |
22/03/2018 |
6.70
|
0 | 6.66 | 6.70 | 6.70 | 0 | 0 | 0 |
21/03/2018 |
6.66
|
4,500 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |
20/03/2018 |
6.82
|
4,000 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
19/03/2018 |
6.82
|
1,500 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
16/03/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
15/03/2018 |
6.86
|
3,000 | 6.70 | 6.86 | 6.86 | 0 | 0 | 0 |
14/03/2018 |
6.70
|
2,000 | 6.66 | 6.70 | 6.70 | 0 | 0 | 0 |
13/03/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
12/03/2018 |
6.66
|
0 | 6.46 | 6.66 | 6.66 | 0 | 0 | 0 |
09/03/2018 |
6.46
|
3,000 | 6.82 | 6.82 | 6.46 | 0 | 0 | 0 |
08/03/2018 |
6.82
|
1,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
07/03/2018 |
6.82
|
1,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
06/03/2018 |
6.82
|
1,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
05/03/2018 |
6.82
|
1,500 | 6.74 | 6.82 | 6.82 | 0 | 0 | 0 |
02/03/2018 |
6.74
|
5,400 | 6.74 | 6.86 | 6.74 | 0 | 0 | 0 |
01/03/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
28/02/2018 |
6.74
|
800 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/02/2018 |
6.74
|
1,300 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
26/02/2018 |
6.78
|
4,000 | 6.66 | 6.82 | 6.78 | 0 | 0 | 0 |
23/02/2018 |
6.66
|
3,100 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 |
22/02/2018 |
6.86
|
2,100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
21/02/2018 |
6.86
|
3,000 | 6.70 | 6.86 | 6.86 | 0 | 0 | 0 |
13/02/2018 |
6.70
|
2,100 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
12/02/2018 |
6.74
|
2,700 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/02/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
08/02/2018 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
07/02/2018 |
6.74
|
1,500 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 |
06/02/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/02/2018 |
6.70
|
4,500 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 |
02/02/2018 |
6.70
|
400 | 6.66 | 6.70 | 6.70 | 0 | 0 | 0 |
01/02/2018 |
6.66
|
5,000 | 6.66 | 6.74 | 6.66 | 0 | 0 | 0 |
31/01/2018 |
6.66
|
3,500 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |
30/01/2018 |
6.82
|
2,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
29/01/2018 |
6.82
|
3,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
26/01/2018 |
6.82
|
3,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
25/01/2018 |
6.82
|
1,500 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
24/01/2018 |
6.86
|
3,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
23/01/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
22/01/2018 |
6.86
|
100 | 6.82 | 6.86 | 6.86 | 0 | 0 | 0 |
19/01/2018 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 100 | -0.0 |
18/01/2018 |
6.82
|
4,000 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
17/01/2018 |
6.86
|
3,590 | 6.78 | 6.86 | 6.86 | 0 | 0 | 0 |
16/01/2018 |
6.78
|
11,600 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
15/01/2018 |
6.90
|
1,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/01/2018 |
6.90
|
4,200 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
11/01/2018 |
6.86
|
7,000 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |
10/01/2018 |
6.86
|
7,800 | 7.27 | 7.31 | 6.86 | 0 | 0 | 0 |
09/01/2018 |
7.27
|
9,000 | 7.06 | 7.27 | 6.86 | 0 | 0 | 0 |
08/01/2018 |
7.06
|
5,000 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 |
05/01/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
04/01/2018 |
7.31
|
0 | 7.06 | 7.31 | 7.31 | 0 | 0 | 0 |
03/01/2018 |
7.06
|
4,000 | 7.06 | 7.67 | 7.06 | 0 | 0 | 0 |
02/01/2018 |
7.06
|
5,600 | 7.06 | 7.23 | 7.06 | 0 | 0 | 0 |
29/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
28/12/2017 |
7.06
|
1,500 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/12/2017 |
7.06
|
2,500 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 |
26/12/2017 |
7.23
|
2,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
25/12/2017 |
7.23
|
10,000 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 |
22/12/2017 |
7.27
|
8,000 | 7.18 | 7.27 | 7.27 | 0 | 0 | 0 |
21/12/2017 |
7.18
|
3,600 | 7.35 | 7.35 | 7.18 | 100 | 0 | 0.0 |
20/12/2017 |
7.35
|
2,000 | 7.23 | 7.35 | 7.35 | 0 | 0 | 0 |
19/12/2017 |
7.23
|
11,200 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
18/12/2017 |
7.27
|
8,700 | 7.27 | 7.47 | 6.86 | 0 | 0 | 0 |
15/12/2017 |
7.27
|
9,700 | 7.27 | 7.27 | 7.06 | 0 | 0 | 0 |
14/12/2017 |
7.27
|
6,600 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
13/12/2017 |
7.27
|
9,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
12/12/2017 |
7.27
|
9,300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
11/12/2017 |
7.27
|
8,000 | 7.23 | 7.27 | 7.27 | 0 | 0 | 0 |
08/12/2017 |
7.23
|
0 | 7.27 | 7.23 | 7.23 | 0 | 0 | 0 |
07/12/2017 |
7.27
|
10,500 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 |
06/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
05/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
04/12/2017 |
7.31
|
11,000 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
01/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
30/11/2017 |
7.31
|
10,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
29/11/2017 |
7.31
|
11,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |