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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2017 |
6.74
|
220 | 6.48 | 6.88 | 6.48 | 0 | 0 | 0 |
12/01/2017 |
6.48
|
50 | 6.88 | 6.88 | 6.48 | 0 | 0 | 0 |
11/01/2017 |
6.88
|
14,700 | 6.88 | 6.88 | 6.40 | 0 | 0 | 0 |
10/01/2017 |
6.88
|
10,000 | 6.65 | 6.88 | 6.71 | 0 | 0 | 0 |
09/01/2017 |
6.65
|
10 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
06/01/2017 |
6.65
|
10 | 6.68 | 6.68 | 6.65 | 0 | 0 | 0 |
05/01/2017 |
6.68
|
10 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 |
04/01/2017 |
6.74
|
70 | 6.55 | 6.74 | 6.58 | 0 | 0 | 0 |
03/01/2017 |
6.55
|
1,010 | 6.88 | 6.88 | 6.55 | 0 | 0 | 0 |
30/12/2016 |
6.88
|
7,840 | 6.88 | 6.88 | 6.55 | 0 | 0 | 0 |
29/12/2016 |
6.88
|
850 | 6.61 | 6.88 | 6.61 | 0 | 0 | 0 |
28/12/2016 |
6.61
|
1,400 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 |
27/12/2016 |
6.61
|
20 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
26/12/2016 |
6.61
|
10 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
23/12/2016 |
6.61
|
1,010 | 6.61 | 6.61 | 6.42 | 0 | 0 | 0 |
22/12/2016 |
6.61
|
10 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 |
21/12/2016 |
6.65
|
11,710 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
20/12/2016 |
6.68
|
2,320 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
19/12/2016 |
6.68
|
820 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
16/12/2016 |
6.68
|
4,020 | 6.55 | 6.74 | 6.48 | 0 | 0 | 0 |
15/12/2016 |
6.55
|
920 | 6.48 | 6.68 | 6.55 | 0 | 0 | 0 |
14/12/2016 |
6.48
|
290 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
13/12/2016 |
6.81
|
4,600 | 6.84 | 6.84 | 6.36 | 3,240 | 0 | 0.0 |
12/12/2016 |
6.84
|
16,310 | 6.48 | 6.91 | 6.29 | 0 | 3,240 | -0.0 |
09/12/2016 |
6.48
|
5,730 | 6.48 | 6.48 | 6.16 | 0 | 0 | 0 |
08/12/2016 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
07/12/2016 |
6.48
|
110 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 |
06/12/2016 |
6.61
|
340 | 6.48 | 6.61 | 6.22 | 0 | 0 | 0 |
05/12/2016 |
6.48
|
680 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
02/12/2016 |
6.48
|
300 | 6.48 | 6.48 | 6.22 | 0 | 0 | 0 |
01/12/2016 |
6.48
|
1,210 | 6.48 | 6.91 | 6.48 | 0 | 0 | 0 |
30/11/2016 |
6.48
|
3,570 | 6.94 | 6.94 | 6.48 | 0 | 0 | 0 |
29/11/2016 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
28/11/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
25/11/2016 |
6.94
|
190 | 6.88 | 7.01 | 6.94 | 0 | 0 | 0 |
24/11/2016 |
6.88
|
1,540 | 7.01 | 7.01 | 6.84 | 0 | 0 | 0 |
23/11/2016 |
7.01
|
1,590 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/11/2016 |
7.01
|
3,110 | 7.01 | 7.07 | 7.01 | 0 | 0 | 0 |
21/11/2016 |
7.01
|
5,810 | 6.94 | 7.07 | 6.94 | 0 | 0 | 0 |
18/11/2016 |
6.94
|
17,090 | 6.84 | 7.07 | 6.84 | 0 | 0 | 0 |
17/11/2016 |
6.84
|
27,250 | 6.42 | 6.84 | 6.61 | 0 | 0 | 0 |
16/11/2016 |
6.42
|
46,160 | 6.55 | 6.94 | 6.42 | 0 | 0 | 0 |
15/11/2016 |
6.55
|
1,100 | 6.88 | 6.88 | 6.55 | 0 | 0 | 0 |
14/11/2016 |
6.88
|
4,600 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
11/11/2016 |
6.88
|
19,880 | 6.65 | 7.07 | 6.61 | 0 | 0 | 0 |
10/11/2016 |
6.65
|
39,290 | 6.22 | 6.65 | 6.22 | 0 | 0 | 0 |
09/11/2016 |
6.22
|
17,140 | 6.16 | 6.58 | 6.09 | 0 | 0 | 0 |
08/11/2016 |
6.16
|
2,220 | 5.89 | 6.16 | 5.90 | 0 | 0 | 0 |
07/11/2016 |
5.89
|
180 | 5.91 | 5.91 | 5.89 | 0 | 0 | 0 |
04/11/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
03/11/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
02/11/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
01/11/2016 |
5.91
|
2,660 | 6.02 | 6.02 | 5.91 | 0 | 0 | 0 |
31/10/2016 |
6.02
|
7,180 | 5.90 | 6.02 | 5.89 | 0 | 0 | 0 |
28/10/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/10/2016 |
5.90
|
3,350 | 5.89 | 6.22 | 5.90 | 0 | 0 | 0 |
26/10/2016 |
5.89
|
4,600 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
25/10/2016 |
6.16
|
2,060 | 5.90 | 6.23 | 5.89 | 0 | 0 | 0 |
24/10/2016 |
5.90
|
820 | 6.22 | 6.22 | 5.90 | 0 | 0 | 0 |
21/10/2016 |
6.22
|
8,910 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
20/10/2016 |
6.29
|
9,970 | 6.29 | 6.29 | 5.89 | 0 | 0 | 0 |
19/10/2016 |
6.29
|
1,000 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
18/10/2016 |
6.48
|
2,100 | 6.35 | 6.55 | 6.16 | 0 | 0 | 0 |
17/10/2016 |
6.35
|
20,270 | 5.96 | 6.36 | 5.96 | 0 | 0 | 0 |
14/10/2016 |
5.96
|
10,140 | 5.96 | 6.22 | 5.96 | 0 | 0 | 0 |
13/10/2016 |
5.96
|
27,880 | 5.89 | 6.31 | 5.96 | 0 | 0 | 0 |
12/10/2016 |
5.89
|
230 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
11/10/2016 |
5.89
|
9,200 | 5.63 | 6.01 | 5.64 | 0 | 0 | 0 |
10/10/2016 |
5.63
|
400 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
07/10/2016 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/10/2016 |
5.83
|
1,900 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
05/10/2016 |
5.83
|
500 | 5.63 | 5.83 | 5.83 | 0 | 0 | 0 |
04/10/2016 |
5.63
|
400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/10/2016 |
5.63
|
18,940 | 5.83 | 5.89 | 5.63 | 0 | 0 | 0 |
30/09/2016 |
5.83
|
4,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/09/2016 |
5.83
|
3,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
28/09/2016 |
5.83
|
5,470 | 5.70 | 5.83 | 5.57 | 0 | 0 | 0 |
27/09/2016 |
5.70
|
51,500 | 5.63 | 5.83 | 5.70 | 0 | 0 | 0 |
26/09/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
23/09/2016 |
5.63
|
850 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 |
22/09/2016 |
5.76
|
500 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
21/09/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
20/09/2016 |
5.89
|
3,200 | 5.70 | 5.89 | 5.76 | 0 | 0 | 0 |
19/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/09/2016 |
5.70
|
54,360 | 5.63 | 5.81 | 5.70 | 0 | 0 | 0 |
14/09/2016 |
5.63
|
3,590 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
13/09/2016 |
5.63
|
5,500 | 5.63 | 5.76 | 5.63 | 0 | 0 | 0 |
12/09/2016 |
5.63
|
1,800 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
09/09/2016 |
5.83
|
1,380 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
08/09/2016 |
5.76
|
10,600 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
07/09/2016 |
5.76
|
2,280 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/09/2016 |
5.76
|
3,900 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
05/09/2016 |
5.76
|
8,770 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 |
01/09/2016 |
5.76
|
2,020 | 5.70 | 5.76 | 5.70 | 0 | 500 | -0.0 |
31/08/2016 |
5.70
|
1,610 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
30/08/2016 |
5.70
|
5,650 | 5.76 | 5.76 | 5.43 | 300 | 0 | 0.0 |
29/08/2016 |
5.76
|
2,740 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
26/08/2016 |
5.76
|
170 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
25/08/2016 |
5.83
|
3,100 | 5.50 | 5.83 | 5.83 | 0 | 0 | 0 |