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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/11/2017 |
6.20
|
20 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
23/11/2017 |
6
|
60 | 6 | 6 | 6 | 0 | 0 | 0 |
22/11/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/11/2017 |
6
|
11,050 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
20/11/2017 |
6.15
|
110 | 6 | 6.15 | 6.10 | 0 | 0 | 0 |
17/11/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/11/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
15/11/2017 |
6
|
5,350 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
14/11/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/11/2017 |
6.10
|
3,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
10/11/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/11/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/11/2017 |
6.50
|
6,250 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
07/11/2017 |
6.10
|
150 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 |
06/11/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
03/11/2017 |
6.27
|
50 | 6.74 | 6.74 | 6.27 | 0 | 0 | 0 |
02/11/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
01/11/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
31/10/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
30/10/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/10/2017 |
6.74
|
10 | 6.30 | 6.74 | 6.74 | 0 | 0 | 0 |
26/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/10/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/10/2017 |
6.30
|
1,910 | 6.52 | 6.52 | 6.30 | 0 | 0 | 0 |
17/10/2017 |
6.52
|
550 | 6.10 | 6.52 | 6.30 | 0 | 0 | 0 |
16/10/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/10/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/10/2017 |
6.10
|
2,170 | 6.05 | 6.10 | 5.63 | 0 | 0 | 0 |
11/10/2017 |
6.05
|
20 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
10/10/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/10/2017 |
6.50
|
190 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/10/2017 |
6.50
|
2,020 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
05/10/2017 |
6.50
|
3,560 | 6.51 | 6.60 | 6.06 | 0 | 0 | 0 |
04/10/2017 |
6.51
|
50 | 7 | 7 | 6.51 | 0 | 0 | 0 |
03/10/2017 |
7
|
100 | 7.15 | 7.15 | 7 | 0 | 0 | 0 |
02/10/2017 |
7.15
|
10 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
29/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/09/2017 |
7.20
|
500 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
26/09/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/09/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/09/2017 |
6.80
|
60 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
21/09/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/09/2017 |
6.80
|
100 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
19/09/2017 |
6.50
|
10 | 6.42 | 6.50 | 6.50 | 0 | 0 | 0 |
18/09/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
15/09/2017 |
6.42
|
190 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
14/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/09/2017 |
6.90
|
230 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/09/2017 |
6.90
|
1,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/09/2017 |
6.90
|
2,510 | 6.90 | 6.95 | 6.90 | 0 | 0 | 0 |
06/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/09/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/08/2017 |
6.90
|
10 | 6.45 | 6.90 | 6.90 | 0 | 0 | 0 |
30/08/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
29/08/2017 |
6.45
|
20 | 6.90 | 6.90 | 6.45 | 0 | 0 | 0 |
28/08/2017 |
6.90
|
2,080 | 7.25 | 7.25 | 6.90 | 0 | 0 | 0 |
25/08/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/08/2017 |
7.25
|
10 | 7.10 | 7.25 | 7.25 | 0 | 0 | 0 |
23/08/2017 |
7.10
|
10 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
22/08/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/08/2017 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
18/08/2017 |
7
|
1,500 | 6.90 | 7 | 6.85 | 0 | 0 | 0 |
17/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
16/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/08/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/08/2017 |
6.90
|
1,000 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
08/08/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/08/2017 |
6.80
|
1,340 | 7 | 7 | 6.51 | 0 | 0 | 0 |
04/08/2017 |
7
|
50 | 6.94 | 7 | 7 | 0 | 0 | 0 |
03/08/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
02/08/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
01/08/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
31/07/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
28/07/2017 |
6.94
|
1,600 | 6.51 | 6.95 | 6.94 | 0 | 0 | 0 |
27/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
26/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
25/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
24/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
21/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
20/07/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/07/2017 |
6.51
|
260 | 7 | 7 | 6.51 | 0 | 0 | 0 |
18/07/2017 |
7
|
3,370 | 6.90 | 7 | 6.90 | 200 | 0 | 0.0 |
17/07/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/07/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/07/2017 |
6.90
|
310 | 7 | 7 | 6.90 | 0 | 0 | 0 |
12/07/2017 |
7
|
1,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
11/07/2017 |
6.80
|
10 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
10/07/2017 |
6.50
|
110 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |