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) |
21/09/2016 |
6.81
|
5,000 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 |
20/09/2016 |
6.76
|
4,489 | 6.76 | 6.97 | 6.76 | 0 | 0 | 0 |
19/09/2016 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
16/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
15/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
14/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
13/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
12/09/2016 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 500 | 0 | 0.0 |
09/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
08/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
07/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
06/09/2016 |
6.76
|
300 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
05/09/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
01/09/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
31/08/2016 |
6.97
|
940 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 |
30/08/2016 |
7.17
|
200 | 6.97 | 7.17 | 6.76 | 0 | 0 | 0 |
29/08/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
26/08/2016 |
6.97
|
200 | 6.76 | 6.97 | 6.60 | 0 | 0 | 0 |
25/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
24/08/2016 |
6.76
|
316 | 6.60 | 6.76 | 6.76 | 0 | 0 | 0 |
23/08/2016 |
6.60
|
113 | 6.56 | 6.60 | 6.60 | 0 | 0 | 0 |
22/08/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/08/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
18/08/2016 |
6.56
|
1,000 | 6.64 | 6.64 | 6.56 | 1,000 | 0 | 0.0 |
17/08/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
16/08/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
15/08/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/08/2016 |
6.64
|
700 | 6.60 | 6.64 | 6.64 | 0 | 0 | 0 |
11/08/2016 |
6.60
|
2,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/08/2016 |
6.60
|
700 | 6.56 | 6.60 | 6.60 | 0 | 700 | -0.0 |
09/08/2016 |
6.56
|
640 | 6.97 | 6.97 | 6.56 | 600 | 600 | 0 |
08/08/2016 |
6.97
|
1,100 | 6.60 | 6.97 | 6.56 | 1,000 | 1,000 | 0 |
05/08/2016 |
6.60
|
22 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/08/2016 |
6.60
|
2,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
03/08/2016 |
6.60
|
100 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 |
02/08/2016 |
6.76
|
1,100 | 6.72 | 6.76 | 6.64 | 1,100 | 0 | 0.0 |
01/08/2016 |
6.72
|
100 | 6.68 | 6.72 | 6.72 | 100 | 0 | 0.0 |
29/07/2016 |
6.68
|
3,300 | 6.93 | 6.93 | 6.68 | 0 | 0 | 0 |
28/07/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/07/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/07/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/07/2016 |
6.93
|
1,000 | 6.89 | 6.97 | 6.93 | 0 | 0 | 0 |
22/07/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
21/07/2016 |
6.89
|
6,100 | 6.64 | 6.89 | 6.56 | 1,400 | 0 | 0.0 |
20/07/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
19/07/2016 |
6.64
|
700 | 6.81 | 6.97 | 6.64 | 0 | 0 | 0 |
18/07/2016 |
6.81
|
1,000 | 6.76 | 6.81 | 6.81 | 1,000 | 0 | 0.0 |
15/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
14/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
13/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
12/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
11/07/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
08/07/2016 |
6.76
|
100 | 6.56 | 6.76 | 6.76 | 0 | 0 | 0 |
07/07/2016 |
6.56
|
52 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
06/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
05/07/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
04/07/2016 |
6.56
|
100 | 6.89 | 6.89 | 6.56 | 0 | 0 | 0 |
01/07/2016 |
6.89
|
1,440 | 6.93 | 6.93 | 6.56 | 0 | 0 | 0 |
30/06/2016 |
6.93
|
24 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
29/06/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
28/06/2016 |
6.93
|
1,600 | 6.56 | 7.17 | 6.93 | 0 | 0 | 0 |
27/06/2016 |
6.56
|
1,600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
24/06/2016 |
6.56
|
5,600 | 6.85 | 6.85 | 6.56 | 0 | 0 | 0 |
23/06/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
22/06/2016 |
6.85
|
500 | 6.89 | 6.89 | 6.85 | 0 | 0 | 0 |
21/06/2016 |
6.89
|
1,800 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
20/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/06/2016 |
7.05
|
1,800 | 6.97 | 7.38 | 6.89 | 0 | 0 | 0 |
16/06/2016 |
6.97
|
100 | 6.89 | 6.97 | 6.97 | 0 | 0 | 0 |
15/06/2016 |
6.89
|
1,700 | 7.17 | 7.17 | 6.89 | 0 | 0 | 0 |
14/06/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
13/06/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
10/06/2016 |
7.17
|
400 | 6.89 | 7.17 | 7.17 | 0 | 0 | 0 |
09/06/2016 |
6.89
|
1,000 | 7.38 | 7.38 | 6.89 | 0 | 0 | 0 |
08/06/2016 |
7.38
|
200 | 7.63 | 7.63 | 7.01 | 0 | 0 | 0 |
07/06/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
06/06/2016 |
7.63
|
2,800 | 7.63 | 7.63 | 6.89 | 0 | 0 | 0 |
03/06/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
02/06/2016 |
7.63
|
2,100 | 7.63 | 7.63 | 7.05 | 0 | 0 | 0 |
01/06/2016 |
7.63
|
3,000 | 7.71 | 7.79 | 7.63 | 0 | 0 | 0 |
31/05/2016 |
7.71
|
500 | 7.63 | 7.71 | 7.71 | 500 | 0 | 0.0 |
30/05/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
27/05/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
26/05/2016 |
7.63
|
100 | 7.58 | 7.63 | 7.63 | 0 | 0 | 0 |
25/05/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
24/05/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
23/05/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
20/05/2016 |
7.58
|
1,400 | 8.04 | 8.04 | 7.58 | 100 | 1,300 | -0.0 |
19/05/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
18/05/2016 |
8.04
|
200 | 8.90 | 8.90 | 8.04 | 0 | 0 | 0 |
17/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/05/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/05/2016 |
8.90
|
1,200 | 8.12 | 8.90 | 8.12 | 100 | 0 | 0.0 |
05/05/2016 |
8.12
|
40 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
04/05/2016 |
8.12
|
100 | 8.98 | 8.98 | 8.12 | 0 | 0 | 0 |