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 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
6.06
|
15,600 | 6.12 | 6.39 | 6.06 | 10,600 | 0 | 0.1 |
28/11/2017 |
6.12
|
400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
27/11/2017 |
6.12
|
3,100 | 6.06 | 6.12 | 6.06 | 100 | 0 | 0.0 |
24/11/2017 |
6.06
|
5,900 | 6.12 | 6.12 | 6.06 | 2,100 | 0 | 0.0 |
23/11/2017 |
6.12
|
7,434 | 6.12 | 6.12 | 6.12 | 7,400 | 0 | 0.1 |
22/11/2017 |
6.12
|
14,800 | 6.17 | 6.17 | 6.12 | 0 | 0 | 0 |
21/11/2017 |
6.17
|
7,100 | 6.17 | 6.17 | 6.06 | 4,100 | 0 | 0.0 |
20/11/2017 |
6.17
|
9,100 | 6.12 | 6.17 | 6.06 | 4,900 | 0 | 0.1 |
17/11/2017 |
6.12
|
1,000 | 6.28 | 6.28 | 6.06 | 200 | 0 | 0.0 |
16/11/2017 |
6.28
|
100 | 6.17 | 6.28 | 6.28 | 100 | 0 | 0.0 |
15/11/2017 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
14/11/2017 |
6.17
|
406 | 6.12 | 6.17 | 6.17 | 400 | 0 | 0.0 |
13/11/2017 |
6.12
|
19,200 | 6.39 | 6.39 | 6.12 | 3,500 | 0 | 0.0 |
10/11/2017 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
09/11/2017 |
6.39
|
100 | 6.23 | 6.39 | 6.39 | 100 | 0 | 0.0 |
08/11/2017 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
07/11/2017 |
6.23
|
600 | 6.12 | 6.23 | 6.12 | 0 | 500 | -0.0 |
06/11/2017 |
6.12
|
9,500 | 6.17 | 6.17 | 6.12 | 9,000 | 0 | 0.1 |
03/11/2017 |
6.17
|
21,000 | 6.17 | 6.50 | 6.12 | 2,400 | 7,700 | -0.1 |
02/11/2017 |
6.17
|
4,800 | 6.23 | 6.23 | 6.17 | 4,800 | 0 | 0.1 |
01/11/2017 |
6.23
|
12,432 | 6.28 | 6.34 | 6.17 | 2,800 | 0 | 0.0 |
31/10/2017 |
6.28
|
6,300 | 6.50 | 6.56 | 6.17 | 3,300 | 0 | 0.0 |
30/10/2017 |
6.50
|
5,055 | 6.23 | 6.50 | 6.34 | 5,000 | 0 | 0.1 |
27/10/2017 |
6.23
|
1,237 | 6.23 | 6.34 | 6.23 | 0 | 0 | 0 |
26/10/2017 |
6.23
|
3,030 | 6.23 | 6.56 | 6.23 | 2,400 | 0 | 0.0 |
25/10/2017 |
6.23
|
4,729 | 6.17 | 6.28 | 6.17 | 100 | 0 | 0.0 |
24/10/2017 |
6.17
|
16,109 | 6.17 | 6.17 | 6.17 | 8,000 | 0 | 0.1 |
23/10/2017 |
6.17
|
19,400 | 6.17 | 6.17 | 6.17 | 3,500 | 0 | 0.0 |
20/10/2017 |
6.17
|
11,300 | 6.17 | 6.23 | 6.17 | 4,300 | 0 | 0.0 |
19/10/2017 |
6.17
|
8,600 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/10/2017 |
6.17
|
23,200 | 6.17 | 6.17 | 6.12 | 11,500 | 0 | 0.1 |
17/10/2017 |
6.17
|
19,000 | 6.23 | 6.23 | 6.17 | 8,200 | 0 | 0.1 |
16/10/2017 |
6.23
|
7,600 | 6.23 | 6.23 | 6.23 | 1,700 | 0 | 0.0 |
13/10/2017 |
6.23
|
5,000 | 6.28 | 6.28 | 6.23 | 1,500 | 0 | 0.0 |
12/10/2017 |
6.28
|
1,000 | 6.28 | 6.28 | 6.28 | 1,000 | 0 | 0.0 |
11/10/2017 |
6.28
|
1,900 | 6.28 | 6.28 | 6.28 | 1,900 | 0 | 0.0 |
10/10/2017 |
6.28
|
8,100 | 6.28 | 6.28 | 6.23 | 1,000 | 0 | 0.0 |
09/10/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
06/10/2017 |
6.28
|
5,100 | 6.28 | 6.28 | 6.23 | 5,000 | 0 | 0.1 |
05/10/2017 |
6.28
|
4,189 | 6.28 | 6.28 | 6.28 | 3,300 | 0 | 0.0 |
04/10/2017 |
6.28
|
6,600 | 6.34 | 6.34 | 6.28 | 0 | 0 | 0 |
03/10/2017 |
6.34
|
6,700 | 6.28 | 6.34 | 6.23 | 2,000 | 0 | 0.0 |
02/10/2017 |
6.28
|
13,910 | 6.28 | 6.28 | 6.23 | 2,400 | 3,900 | -0.0 |
29/09/2017 |
6.28
|
1,900 | 6.39 | 6.39 | 6.28 | 0 | 0 | 0 |
28/09/2017 |
6.39
|
800 | 6.34 | 6.39 | 6.39 | 800 | 0 | 0.0 |
27/09/2017 |
6.34
|
1,700 | 6.23 | 6.34 | 6.34 | 0 | 0 | 0 |
26/09/2017 |
6.23
|
4,600 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 |
25/09/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
22/09/2017 |
6.28
|
8,600 | 6.28 | 6.28 | 6.23 | 5,000 | 0 | 0.1 |
21/09/2017 |
6.28
|
703 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
20/09/2017 |
6.28
|
160 | 6.23 | 6.28 | 6.28 | 0 | 0 | 0 |
19/09/2017 |
6.23
|
5,200 | 6.28 | 6.28 | 6.23 | 1,000 | 0 | 0.0 |
18/09/2017 |
6.28
|
7 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
15/09/2017 |
6.28
|
3,200 | 6.28 | 6.28 | 6.28 | 2,200 | 0 | 0.0 |
14/09/2017 |
6.28
|
6,651 | 6.28 | 6.67 | 6.28 | 2,600 | 0 | 0.0 |
13/09/2017 |
6.28
|
7,000 | 6.28 | 6.34 | 6.28 | 2,000 | 0 | 0.0 |
12/09/2017 |
6.28
|
5,710 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
11/09/2017 |
6.28
|
9,900 | 6.28 | 6.28 | 6.28 | 3,000 | 0 | 0.0 |
08/09/2017 |
6.28
|
7,000 | 6.28 | 6.28 | 6.28 | 3,000 | 0 | 0.0 |
07/09/2017 |
6.28
|
10,020 | 6.28 | 6.28 | 6.28 | 4,000 | 0 | 0.0 |
06/09/2017 |
6.28
|
8,000 | 6.39 | 6.39 | 6.28 | 1,000 | 0 | 0.0 |
05/09/2017 |
6.39
|
1,000 | 6.23 | 6.39 | 6.39 | 0 | 0 | 0 |
01/09/2017 |
6.23
|
2,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
31/08/2017 |
6.39
|
21,100 | 6.34 | 6.39 | 6.17 | 5,300 | 0 | 0.1 |
30/08/2017 |
6.34
|
100 | 6.23 | 6.34 | 6.34 | 100 | 0 | 0.0 |
29/08/2017 |
6.23
|
700 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
28/08/2017 |
6.23
|
2,207 | 6.34 | 6.34 | 6.23 | 0 | 0 | 0 |
25/08/2017 |
6.34
|
8,000 | 6.39 | 6.39 | 6.34 | 8,000 | 0 | 0.1 |
24/08/2017 |
6.39
|
22,709 | 6.39 | 6.39 | 6.28 | 100 | 0 | 0.0 |
23/08/2017 |
6.39
|
5,200 | 6.34 | 6.50 | 6.28 | 5,000 | 0 | 0.1 |
22/08/2017 |
6.34
|
1,800 | 6.17 | 6.34 | 6.17 | 100 | 0 | 0.0 |
21/08/2017 |
6.17
|
15,500 | 6.28 | 6.28 | 6.17 | 4,500 | 0 | 0.1 |
18/08/2017 |
6.28
|
5,000 | 6.34 | 6.34 | 6.28 | 4,300 | 0 | 0.0 |
17/08/2017 |
6.34
|
9,500 | 6.34 | 6.34 | 6.34 | 9,000 | 0 | 0.1 |
16/08/2017 |
6.34
|
26,000 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
15/08/2017 |
6.45
|
7,100 | 6.39 | 6.45 | 6.28 | 2,400 | 0 | 0.0 |
14/08/2017 |
6.39
|
5,500 | 6.34 | 6.56 | 6.28 | 4,600 | 0 | 0.1 |
11/08/2017 |
6.34
|
8,500 | 6.28 | 6.34 | 6.28 | 3,100 | 0 | 0.0 |
10/08/2017 |
6.28
|
2,100 | 6.34 | 6.34 | 6.28 | 1,000 | 0 | 0.0 |
09/08/2017 |
6.34
|
21,348 | 6.28 | 6.34 | 6.28 | 5,800 | 0 | 0.1 |
08/08/2017 |
6.28
|
8,600 | 6.34 | 6.34 | 6.28 | 5,200 | 0 | 0.1 |
07/08/2017 |
6.34
|
10,399 | 6.39 | 6.39 | 6.28 | 2,500 | 0 | 0.0 |
04/08/2017 |
6.39
|
7,610 | 6.39 | 6.50 | 6.34 | 200 | 0 | 0.0 |
03/08/2017 |
6.39
|
27,125 | 6.34 | 6.39 | 6.28 | 13,100 | 0 | 0.2 |
02/08/2017 |
6.34
|
26,428 | 6.34 | 6.39 | 6.34 | 10,500 | 0 | 0.1 |
01/08/2017 |
6.34
|
21,307 | 6.39 | 6.39 | 6.34 | 4,500 | 0 | 0.1 |
31/07/2017 |
6.39
|
4,100 | 6.39 | 6.56 | 6.39 | 3,100 | 0 | 0.0 |
28/07/2017 |
6.39
|
5,900 | 6.34 | 6.56 | 6.39 | 100 | 0 | 0.0 |
27/07/2017 |
6.34
|
2,400 | 6.34 | 6.34 | 6.34 | 100 | 0 | 0.0 |
26/07/2017 |
6.34
|
25 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/07/2017 |
6.34
|
13,000 | 6.45 | 6.45 | 6.28 | 4,000 | 0 | 0.0 |
24/07/2017 |
6.45
|
12,099 | 6.77 | 6.77 | 6.28 | 5,800 | 0 | 0.1 |
21/07/2017 |
6.77
|
100 | 6.39 | 6.77 | 6.77 | 100 | 0 | 0.0 |
20/07/2017 |
6.39
|
7,800 | 6.39 | 6.99 | 6.34 | 3,600 | 0 | 0.0 |
19/07/2017 |
6.39
|
10,500 | 6.39 | 6.39 | 6.39 | 3,500 | 0 | 0.0 |
18/07/2017 |
6.39
|
10,444 | 6.45 | 6.67 | 6.39 | 5,900 | 0 | 0.1 |
17/07/2017 |
6.45
|
16,100 | 6.45 | 6.45 | 6.45 | 7,000 | 0 | 0.1 |
14/07/2017 |
6.45
|
20,300 | 6.45 | 6.45 | 6.39 | 7,000 | 0 | 0.1 |
13/07/2017 |
6.45
|
22,800 | 6.45 | 6.50 | 6.39 | 9,100 | 0 | 0.1 |
12/07/2017 |
6.45
|
26,300 | 6.45 | 6.45 | 6.45 | 5,700 | 1,500 | 0.0 |