Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 11,952,600 | -157,600 | -2.6 |
16.10
17.30
16.70
|
2 tháng
(2024-09-09) |
-0.90 | -5.06% | 26,441,900 | -248,500 | -4.2 |
16.10
18.10
16.70
|
3 tháng
(2024-08-12) |
-0.80 | -4.52% | 45,501,200 | -247,200 | -4.2 |
16.10
18.90
16.70
|
6 tháng
(2024-05-13) |
-0.67 | -3.81% | 205,890,900 | 1,437,300 | 28.7 |
15.90
22.90
16.70
|
12 tháng
(2023-11-14) |
7.48 | 79.48% | 367,525,600 | 7,782,600 | 129.6 |
9.22
22.90
16.70
|
24 tháng
(2022-11-21) |
9.60 | 131.43% | 638,245,852 | 7,859,453 | 130.1 |
6.86
22.90
16.70
|
36 tháng
(2021-11-24) |
-9.23 | -35.32% | 912,460,976 | 7,894,653 | 130.9 |
5.89
29.47
16.70
|
60 tháng
(2019-12-05) |
11.62 | 220.14% | 1,363,968,294 | 7,930,953 | 131.0 |
4.66
33.96
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2017 |
6.07
|
13,200 | 6.07 | 6.25 | 5.98 | 0 | 0 | 0 |
25/08/2017 |
6.07
|
9,000 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 |
24/08/2017 |
6.25
|
19,300 | 6.16 | 6.42 | 6.16 | 0 | 0 | 0 |
23/08/2017 |
6.16
|
10,000 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
22/08/2017 |
6.60
|
5,100 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
21/08/2017 |
6.51
|
37,100 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 |
18/08/2017 |
6.51
|
0 | 6.25 | 6.51 | 6.51 | 0 | 0 | 0 |
17/08/2017 |
6.25
|
26,900 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
16/08/2017 |
6.60
|
29,500 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
15/08/2017 |
6.69
|
16,200 | 6.42 | 6.69 | 6.51 | 0 | 0 | 0 |
14/08/2017 |
6.42
|
17,700 | 6.69 | 6.77 | 6.33 | 0 | 0 | 0 |
11/08/2017 |
6.69
|
15,610 | 6.95 | 6.95 | 6.42 | 0 | 0 | 0 |
10/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/08/2017 |
6.95
|
53,910 | 6.86 | 7.21 | 6.69 | 0 | 0 | 0 |
08/08/2017 |
6.86
|
80,260 | 6.95 | 7.04 | 6.77 | 0 | 0 | 0 |
07/08/2017 |
6.95
|
63,800 | 7.04 | 7.83 | 6.95 | 0 | 0 | 0 |
04/08/2017 |
7.04
|
81,000 | 6.33 | 7.04 | 6.16 | 0 | 0 | 0 |
03/08/2017 |
6.33
|
4,700 | 5.54 | 6.33 | 6.07 | 0 | 0 | 0 |
02/08/2017 |
5.54
|
510 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |
01/08/2017 |
6.51
|
0 | 5.81 | 6.51 | 6.51 | 0 | 0 | 0 |
31/07/2017 |
5.81
|
24,700 | 6.25 | 6.60 | 5.81 | 0 | 0 | 0 |
28/07/2017 |
6.25
|
900 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 |
27/07/2017 |
6.33
|
540 | 6.16 | 6.33 | 5.37 | 0 | 0 | 0 |
26/07/2017 |
6.16
|
20,700 | 6.16 | 6.25 | 5.98 | 0 | 0 | 0 |
25/07/2017 |
6.16
|
1,900 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
24/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
21/07/2017 |
6.07
|
5,000 | 6.60 | 6.60 | 6.07 | 0 | 0 | 0 |
20/07/2017 |
6.60
|
100 | 6.16 | 6.60 | 6.60 | 0 | 0 | 0 |
19/07/2017 |
6.16
|
2,000 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
18/07/2017 |
6.07
|
11,000 | 5.98 | 6.07 | 6.07 | 0 | 0 | 0 |
17/07/2017 |
5.98
|
12,300 | 5.98 | 6.60 | 5.98 | 0 | 0 | 0 |
14/07/2017 |
5.98
|
22,269 | 5.98 | 6.16 | 5.81 | 0 | 0 | 0 |
13/07/2017 |
5.98
|
30,400 | 5.19 | 6.16 | 5.89 | 0 | 0 | 0 |
12/07/2017 |
5.19
|
500 | 5.72 | 6.42 | 5.19 | 0 | 0 | 0 |
11/07/2017 |
5.72
|
500 | 4.93 | 5.72 | 5.72 | 0 | 0 | 0 |
10/07/2017 |
4.93
|
1,400 | 5.54 | 5.54 | 4.93 | 0 | 0 | 0 |
07/07/2017 |
5.54
|
5,800 | 5.01 | 5.54 | 5.01 | 0 | 0 | 0 |
06/07/2017 |
5.01
|
16,000 | 5.54 | 5.54 | 5.01 | 0 | 0 | 0 |
05/07/2017 |
5.54
|
1,900 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
04/07/2017 |
5.63
|
500 | 6.42 | 6.42 | 5.63 | 0 | 0 | 0 |
03/07/2017 |
6.42
|
1,300 | 6.69 | 6.69 | 6.42 | 0 | 0 | 0 |
30/06/2017 |
6.69
|
319,500 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
29/06/2017 |
7.13
|
163,100 | 5.72 | 7.13 | 5.89 | 0 | 0 | 0 |
28/06/2017 |
5.72
|
32,600 | 5.98 | 6.25 | 5.63 | 0 | 0 | 0 |
27/06/2017 |
5.98
|
5,600 | 6.07 | 6.51 | 5.45 | 0 | 0 | 0 |
26/06/2017 |
6.07
|
3,400 | 5.54 | 6.07 | 6.07 | 0 | 0 | 0 |
23/06/2017 |
5.54
|
2,600 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
22/06/2017 |
5.63
|
5,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
21/06/2017 |
5.63
|
500 | 6.16 | 6.16 | 5.63 | 0 | 0 | 0 |
20/06/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
19/06/2017 |
6.16
|
100 | 5.89 | 6.16 | 6.16 | 0 | 0 | 0 |
16/06/2017 |
5.89
|
700 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/06/2017 |
5.89
|
1,300 | 5.72 | 5.89 | 5.89 | 0 | 0 | 0 |
14/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/06/2017 |
5.72
|
9,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/06/2017 |
5.72
|
5,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/06/2017 |
5.72
|
700 | 6.07 | 6.51 | 5.72 | 0 | 0 | 0 |
08/06/2017 |
6.07
|
500 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
07/06/2017 |
6.16
|
2,800 | 5.72 | 6.16 | 5.72 | 0 | 0 | 0 |
06/06/2017 |
5.72
|
22,500 | 6.16 | 6.16 | 5.63 | 0 | 0 | 0 |
05/06/2017 |
6.16
|
100 | 5.37 | 6.16 | 6.16 | 0 | 0 | 0 |
02/06/2017 |
5.37
|
2,000 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
01/06/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
31/05/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/05/2017 |
5.28
|
11,500 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
29/05/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
26/05/2017 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
25/05/2017 |
5.54
|
3,000 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
24/05/2017 |
5.72
|
1,400 | 5.54 | 6.16 | 5.54 | 0 | 0 | 0 |
23/05/2017 |
5.54
|
10,300 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
22/05/2017 |
5.81
|
9,900 | 6.51 | 6.51 | 5.81 | 0 | 0 | 0 |
19/05/2017 |
6.51
|
200 | 6.86 | 6.86 | 6.51 | 0 | 0 | 0 |
18/05/2017 |
6.86
|
14,800 | 5.81 | 6.86 | 6.16 | 0 | 0 | 0 |
17/05/2017 |
5.81
|
25,400 | 5.63 | 6.42 | 5.81 | 0 | 0 | 0 |
16/05/2017 |
5.63
|
4,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
15/05/2017 |
5.63
|
0 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 |
12/05/2017 |
5.54
|
25,500 | 5.89 | 5.98 | 5.54 | 0 | 0 | 0 |
11/05/2017 |
5.89
|
5,000 | 5.81 | 5.89 | 5.89 | 0 | 0 | 0 |
10/05/2017 |
5.81
|
2,400 | 5.63 | 5.81 | 5.72 | 0 | 0 | 0 |
09/05/2017 |
5.63
|
4,100 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
08/05/2017 |
5.63
|
3,000 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
05/05/2017 |
5.54
|
12,300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
04/05/2017 |
5.54
|
10,100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/05/2017 |
5.54
|
5,000 | 6.16 | 6.16 | 5.54 | 0 | 0 | 0 |
28/04/2017 |
6.16
|
100 | 5.54 | 6.16 | 6.16 | 0 | 0 | 0 |
27/04/2017 |
5.54
|
15,000 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |
26/04/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
25/04/2017 |
6.51
|
0 | 5.98 | 6.51 | 6.51 | 0 | 0 | 0 |
24/04/2017 |
5.98
|
200 | 6.07 | 6.95 | 5.98 | 0 | 0 | 0 |
21/04/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/04/2017 |
6.07
|
100 | 5.28 | 6.07 | 6.07 | 0 | 0 | 0 |
19/04/2017 |
5.28
|
900 | 4.75 | 5.28 | 5.28 | 0 | 0 | 0 |
18/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/04/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/04/2017 |
4.75
|
8,100 | 5.28 | 5.28 | 4.75 | 0 | 0 | 0 |
12/04/2017 |
5.28
|
2,800 | 5.37 | 5.72 | 5.28 | 0 | 0 | 0 |
11/04/2017 |
5.37
|
5,000 | 6.16 | 6.16 | 5.37 | 0 | 0 | 0 |
10/04/2017 |
6.16
|
100 | 5.72 | 6.16 | 6.16 | 0 | 0 | 0 |
07/04/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |