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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.76
|
1,871 | 6.15 | 6.76 | 6.40 | 0 | 100 | -0.0 |
15/02/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
14/02/2017 |
6.15
|
61 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
13/02/2017 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
10/02/2017 |
6.15
|
1,400 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
09/02/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
08/02/2017 |
6.15
|
5,120 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
07/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
06/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
03/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
02/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
25/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
24/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
23/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
20/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
19/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
18/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
17/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
16/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
13/01/2017 |
6.23
|
2,380 | 6.23 | 6.23 | 6.23 | 2,300 | 0 | 0.0 |
12/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
11/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
10/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
09/01/2017 |
6.23
|
100 | 6.27 | 6.27 | 6.23 | 100 | 0 | 0.0 |
06/01/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
05/01/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
04/01/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
03/01/2017 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
30/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
29/12/2016 |
6.27
|
2,770 | 6.27 | 6.27 | 6.27 | 2,700 | 0 | 0.0 |
28/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
27/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
26/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
23/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
22/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
21/12/2016 |
6.27
|
130 | 6.27 | 6.27 | 6.27 | 100 | 0 | 0.0 |
20/12/2016 |
6.27
|
2,000 | 6.27 | 6.27 | 6.27 | 2,000 | 0 | 0.0 |
19/12/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
16/12/2016 |
6.27
|
600 | 6.31 | 6.31 | 6.27 | 600 | 0 | 0.0 |
15/12/2016 |
6.31
|
3,700 | 6.56 | 6.56 | 6.31 | 3,700 | 0 | 0.1 |
14/12/2016 |
6.56
|
8,400 | 6.35 | 6.56 | 6.31 | 6,000 | 0 | 0.1 |
13/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
12/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
09/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
08/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
07/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
06/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
05/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
02/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
01/12/2016 |
6.35
|
9 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
30/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
29/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
28/11/2016 |
6.35
|
5,600 | 6.35 | 6.35 | 6.35 | 5,600 | 0 | 0.1 |
25/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/11/2016 |
6.35
|
200 | 6.35 | 6.35 | 6.35 | 200 | 0 | 0.0 |
22/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
21/11/2016 |
6.35
|
10,800 | 6.56 | 6.56 | 6.35 | 6,600 | 0 | 0.1 |
18/11/2016 |
6.56
|
9 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
17/11/2016 |
6.56
|
1 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
16/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
15/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
14/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
11/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
10/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
09/11/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
08/11/2016 |
6.56
|
100 | 6.35 | 6.56 | 6.56 | 0 | 0 | 0 |
07/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
04/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
03/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
02/11/2016 |
6.35
|
60 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
01/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
31/10/2016 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 1,000 | 0 | 0.0 |
28/10/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
27/10/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
26/10/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
25/10/2016 |
6.35
|
2,100 | 6.56 | 6.56 | 6.35 | 2,100 | 0 | 0.0 |
24/10/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
21/10/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/10/2016 |
6.56
|
2,100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/10/2016 |
6.56
|
100 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 |
18/10/2016 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/10/2016 |
6.60
|
30 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/10/2016 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/10/2016 |
6.60
|
100 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 |
11/10/2016 |
6.76
|
2,300 | 6.81 | 6.81 | 6.76 | 900 | 0 | 0.0 |
10/10/2016 |
6.81
|
100 | 6.72 | 6.81 | 6.81 | 0 | 0 | 0 |
07/10/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
06/10/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
05/10/2016 |
6.72
|
4,650 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 |
04/10/2016 |
6.64
|
200 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 |
03/10/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
30/09/2016 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
29/09/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
28/09/2016 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
27/09/2016 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 100 | 0 | 0.0 |
26/09/2016 |
6.72
|
12,500 | 6.76 | 6.76 | 6.72 | 6,000 | 0 | 0.1 |
23/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
22/09/2016 |
6.76
|
2,563 | 6.81 | 6.81 | 6.76 | 0 | 0 | 0 |