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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2017 |
7.23
|
3,300 | 7.23 | 7.23 | 6.15 | 0 | 0 | 0 |
30/03/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
29/03/2017 |
7.23
|
100 | 7.55 | 7.55 | 7.23 | 0 | 0 | 0 |
28/03/2017 |
7.55
|
100 | 6.60 | 7.55 | 7.55 | 0 | 0 | 0 |
27/03/2017 |
6.60
|
900 | 6.15 | 6.60 | 6.60 | 0 | 0 | 0 |
24/03/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
23/03/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
22/03/2017 |
6.15
|
100 | 7.09 | 7.09 | 6.15 | 0 | 0 | 0 |
21/03/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
20/03/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
17/03/2017 |
7.09
|
0 | 7.14 | 7.09 | 7.09 | 0 | 0 | 0 |
16/03/2017 |
7.14
|
400 | 6.24 | 7.14 | 6.87 | 0 | 0 | 0 |
15/03/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
14/03/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
13/03/2017 |
6.24
|
600 | 6.73 | 6.73 | 6.24 | 0 | 0 | 0 |
10/03/2017 |
6.73
|
400 | 6.78 | 6.78 | 6.73 | 0 | 0 | 0 |
09/03/2017 |
6.78
|
500 | 6.10 | 6.78 | 6.69 | 0 | 0 | 0 |
08/03/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/03/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/03/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/03/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
02/03/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/03/2017 |
6.10
|
700 | 6.05 | 6.10 | 6.10 | 0 | 0 | 0 |
28/02/2017 |
6.05
|
0 | 6.10 | 6.05 | 6.05 | 0 | 0 | 0 |
27/02/2017 |
6.10
|
1,100 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 |
24/02/2017 |
6.33
|
600 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
23/02/2017 |
6.55
|
10,100 | 6.24 | 6.55 | 6.55 | 0 | 0 | 0 |
22/02/2017 |
6.24
|
2,000 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
21/02/2017 |
6.37
|
0 | 6.01 | 6.37 | 6.37 | 0 | 0 | 0 |
20/02/2017 |
6.01
|
200 | 6.01 | 6.73 | 6.01 | 0 | 0 | 0 |
17/02/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
16/02/2017 |
6.01
|
100 | 5.87 | 6.01 | 6.01 | 0 | 0 | 0 |
15/02/2017 |
5.87
|
200 | 6.78 | 7.68 | 5.87 | 0 | 0 | 0 |
14/02/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
13/02/2017 |
6.78
|
3,600 | 6.10 | 7.00 | 6.42 | 0 | 0 | 0 |
10/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/02/2017 |
6.10
|
900 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 |
08/02/2017 |
6.37
|
400 | 6.10 | 6.37 | 6.37 | 0 | 0 | 0 |
07/02/2017 |
6.10
|
2,400 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 |
06/02/2017 |
6.37
|
600 | 6.10 | 6.37 | 6.33 | 0 | 0 | 0 |
03/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
02/02/2017 |
6.10
|
100 | 6.01 | 6.10 | 6.10 | 0 | 0 | 0 |
25/01/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
24/01/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
23/01/2017 |
6.01
|
400 | 5.24 | 6.01 | 6.01 | 0 | 0 | 0 |
20/01/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
19/01/2017 |
5.24
|
500 | 4.56 | 5.24 | 5.24 | 0 | 0 | 0 |
18/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
16/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
13/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
12/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
11/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
10/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/01/2017 |
4.56
|
100 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
06/01/2017 |
4.65
|
100 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
05/01/2017 |
4.79
|
100 | 5.51 | 5.51 | 4.79 | 0 | 0 | 0 |
04/01/2017 |
5.51
|
700 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/01/2017 |
5.51
|
100 | 6.19 | 6.19 | 5.51 | 0 | 0 | 0 |
30/12/2016 |
6.19
|
6,400 | 6.10 | 6.19 | 6.05 | 0 | 0 | 0 |
29/12/2016 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/12/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/12/2016 |
6.10
|
8,800 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
23/12/2016 |
6.10
|
4,200 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
22/12/2016 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/12/2016 |
6.10
|
1,000 | 6.01 | 6.10 | 6.10 | 0 | 0 | 0 |
20/12/2016 |
6.01
|
5,100 | 5.33 | 6.01 | 5.87 | 0 | 0 | 0 |
19/12/2016 |
5.33
|
2,200 | 4.65 | 5.33 | 4.56 | 0 | 0 | 0 |
16/12/2016 |
4.65
|
100 | 5.33 | 5.33 | 4.65 | 0 | 0 | 0 |
15/12/2016 |
5.33
|
3,000 | 4.65 | 5.33 | 5.33 | 0 | 0 | 0 |
14/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
13/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
12/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
09/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
08/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
07/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
06/12/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
05/12/2016 |
4.65
|
100 | 5.20 | 5.20 | 4.65 | 0 | 0 | 0 |
02/12/2016 |
5.20
|
100 | 5.87 | 5.87 | 5.20 | 0 | 0 | 0 |
01/12/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
30/11/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
29/11/2016 |
5.87
|
700 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 |
28/11/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/11/2016 |
5.83
|
0 | 5.87 | 5.83 | 5.83 | 0 | 0 | 0 |
24/11/2016 |
5.87
|
1,500 | 5.69 | 5.87 | 5.69 | 0 | 0 | 0 |
23/11/2016 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
22/11/2016 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
21/11/2016 |
5.69
|
2,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
18/11/2016 |
5.69
|
9,200 | 4.97 | 5.69 | 5.69 | 0 | 0 | 0 |
17/11/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
16/11/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
15/11/2016 |
4.97
|
100 | 5.38 | 5.38 | 4.97 | 0 | 0 | 0 |
14/11/2016 |
5.38
|
100 | 6.28 | 6.28 | 5.38 | 0 | 0 | 0 |
11/11/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
10/11/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
09/11/2016 |
6.28
|
1,000 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 |
08/11/2016 |
6.33
|
2,100 | 6.19 | 6.33 | 5.33 | 0 | 0 | 0 |
07/11/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
04/11/2016 |
6.19
|
0 | 6.28 | 6.19 | 6.19 | 0 | 0 | 0 |