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) |
-0.30 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
28/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
27/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
23/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
22/11/2017 |
6.73
|
50 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
21/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
20/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
17/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
16/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
15/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
10/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
08/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
07/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
03/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
02/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
01/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
31/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
30/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
27/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
26/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/10/2017 |
6.73
|
9,500 | 6.73 | 6.73 | 6.73 | 9,500 | 0 | 0.1 |
24/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
23/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
20/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
19/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
18/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
17/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
16/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
12/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
11/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
10/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
04/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
03/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
02/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
28/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
27/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
26/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
22/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
21/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
20/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
19/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
18/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
15/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
12/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
11/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
08/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
07/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
01/09/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
31/08/2017 |
6.73
|
3,600 | 6.73 | 6.73 | 6.73 | 3,400 | 0 | 0.0 |
30/08/2017 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
28/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
23/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
22/08/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
21/08/2017 |
6.73
|
5,000 | 6.40 | 6.73 | 6.45 | 5,000 | 0 | 0.1 |
18/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/08/2017 |
6.40
|
400 | 6.45 | 6.45 | 6.40 | 0 | 0 | 0 |
16/08/2017 |
6.45
|
200 | 6.23 | 6.45 | 6.45 | 200 | 0 | 0.0 |
15/08/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/08/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
11/08/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
10/08/2017 |
6.23
|
100 | 5.89 | 6.23 | 6.23 | 0 | 0 | 0 |
09/08/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
08/08/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
07/08/2017 |
5.89
|
7,500 | 5.89 | 5.89 | 5.89 | 7,500 | 0 | 0.1 |
04/08/2017 |
5.89
|
9,800 | 5.78 | 5.89 | 5.89 | 9,800 | 0 | 0.1 |
03/08/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
02/08/2017 |
5.78
|
1,000 | 5.78 | 5.78 | 5.78 | 1,000 | 0 | 0.0 |
01/08/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
31/07/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
28/07/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
27/07/2017 |
5.78
|
26 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/07/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/07/2017 |
5.78
|
15,200 | 5.67 | 5.89 | 5.78 | 15,200 | 0 | 0.2 |
24/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
21/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
20/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
19/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
18/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
17/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
14/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
13/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
12/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |