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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
16/09/2016 |
6.59
|
3,500 | 6.65 | 6.65 | 6.59 | 0 | 0 | 0 |
15/09/2016 |
6.65
|
400 | 6.78 | 6.78 | 6.65 | 0 | 0 | 0 |
14/09/2016 |
6.78
|
1,480 | 6.78 | 6.84 | 6.78 | 0 | 0 | 0 |
13/09/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
12/09/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
09/09/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
08/09/2016 |
6.78
|
530 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
07/09/2016 |
6.90
|
2,110 | 6.65 | 6.90 | 6.59 | 0 | 0 | 0 |
06/09/2016 |
6.65
|
4,400 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
05/09/2016 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/09/2016 |
6.71
|
6,730 | 6.71 | 6.90 | 6.71 | 0 | 0 | 0 |
31/08/2016 |
6.71
|
300 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 |
30/08/2016 |
7.16
|
10 | 6.90 | 7.16 | 7.16 | 0 | 0 | 0 |
29/08/2016 |
6.90
|
200 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 |
26/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/08/2016 |
6.90
|
20 | 6.78 | 6.90 | 6.90 | 0 | 0 | 0 |
24/08/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
23/08/2016 |
6.78
|
1,400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
22/08/2016 |
6.78
|
1,100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
19/08/2016 |
6.78
|
3,940 | 6.59 | 6.78 | 6.65 | 0 | 0 | 0 |
18/08/2016 |
6.59
|
1,260 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |
17/08/2016 |
6.78
|
1,900 | 6.33 | 6.78 | 6.78 | 0 | 0 | 0 |
16/08/2016 |
6.33
|
9,020 | 6.71 | 7.16 | 6.33 | 0 | 0 | 0 |
15/08/2016 |
6.71
|
760 | 6.97 | 6.97 | 6.65 | 0 | 750 | -0.0 |
12/08/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
11/08/2016 |
6.97
|
450 | 6.65 | 7.09 | 6.97 | 340 | 0 | 0.0 |
10/08/2016 |
6.65
|
140 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
09/08/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
08/08/2016 |
6.71
|
2,080 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
05/08/2016 |
6.71
|
10 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 |
04/08/2016 |
7.09
|
4,400 | 6.71 | 7.09 | 6.71 | 0 | 0 | 0 |
03/08/2016 |
6.71
|
11,000 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 |
02/08/2016 |
6.78
|
13,230 | 6.71 | 6.78 | 6.65 | 0 | 0 | 0 |
01/08/2016 |
6.71
|
910 | 6.84 | 6.84 | 6.71 | 0 | 0 | 0 |
29/07/2016 |
6.84
|
10 | 7.09 | 7.09 | 6.84 | 0 | 0 | 0 |
28/07/2016 |
7.09
|
100 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
27/07/2016 |
7.28
|
550 | 6.84 | 7.28 | 6.71 | 0 | 0 | 0 |
26/07/2016 |
6.84
|
2,120 | 7.28 | 7.28 | 6.84 | 0 | 0 | 0 |
25/07/2016 |
7.28
|
4,390 | 6.90 | 7.28 | 6.65 | 0 | 0 | 0 |
22/07/2016 |
6.90
|
2,970 | 7.16 | 7.22 | 6.84 | 0 | 0 | 0 |
21/07/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
20/07/2016 |
7.16
|
390 | 6.97 | 7.16 | 7.16 | 0 | 0 | 0 |
19/07/2016 |
6.97
|
6,720 | 6.84 | 7.22 | 6.84 | 0 | 0 | 0 |
18/07/2016 |
6.84
|
390 | 6.78 | 6.84 | 6.84 | 0 | 0 | 0 |
15/07/2016 |
6.78
|
550 | 6.71 | 6.97 | 6.78 | 140 | 0 | 0.0 |
14/07/2016 |
6.71
|
840 | 6.65 | 6.71 | 6.71 | 0 | 0 | 0 |
13/07/2016 |
6.65
|
6,510 | 6.59 | 6.97 | 6.65 | 0 | 0 | 0 |
12/07/2016 |
6.59
|
150 | 6.59 | 6.84 | 6.59 | 0 | 0 | 0 |
11/07/2016 |
6.59
|
40 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
08/07/2016 |
6.71
|
6,630 | 6.84 | 6.97 | 6.71 | 0 | 0 | 0 |
07/07/2016 |
6.84
|
4,010 | 7.09 | 7.09 | 6.84 | 2,000 | 0 | 0.0 |
06/07/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
05/07/2016 |
7.09
|
10 | 6.84 | 7.09 | 7.09 | 0 | 0 | 0 |
04/07/2016 |
6.84
|
610 | 6.84 | 6.84 | 6.84 | 610 | 0 | 0.0 |
01/07/2016 |
6.84
|
170 | 6.90 | 6.90 | 6.84 | 10 | 0 | 0.0 |
30/06/2016 |
6.90
|
1,030 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 |
29/06/2016 |
6.97
|
20 | 6.90 | 6.97 | 6.46 | 0 | 0 | 0 |
28/06/2016 |
6.90
|
1,880 | 6.84 | 7.28 | 6.46 | 630 | 1,240 | -0.0 |
27/06/2016 |
6.84
|
10 | 6.78 | 6.84 | 6.84 | 0 | 0 | 0 |
24/06/2016 |
6.78
|
1,060 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
23/06/2016 |
6.90
|
500 | 6.84 | 6.90 | 6.84 | 0 | 0 | 0 |
22/06/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
21/06/2016 |
6.84
|
10,050 | 6.65 | 6.84 | 6.78 | 7,780 | 0 | 0.1 |
20/06/2016 |
6.65
|
4,170 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |
17/06/2016 |
6.84
|
100 | 6.90 | 6.90 | 6.84 | 0 | 0 | 0 |
16/06/2016 |
6.90
|
1,200 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
15/06/2016 |
6.97
|
1,260 | 6.65 | 7.09 | 6.97 | 750 | 0 | 0.0 |
14/06/2016 |
6.65
|
100 | 6.65 | 7.09 | 6.65 | 0 | 0 | 0 |
13/06/2016 |
6.65
|
200 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
10/06/2016 |
6.71
|
1,100 | 6.71 | 6.71 | 6.71 | 1,000 | 0 | 0.0 |
09/06/2016 |
6.71
|
6,360 | 6.78 | 6.78 | 6.71 | 6,150 | 0 | 0.1 |
08/06/2016 |
6.78
|
37,300 | 6.71 | 6.78 | 6.71 | 10 | 0 | 0.0 |
07/06/2016 |
6.71
|
15,390 | 6.78 | 6.78 | 6.46 | 11,000 | 0 | 0.1 |
06/06/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
03/06/2016 |
6.78
|
11,110 | 6.71 | 6.78 | 6.71 | 10,000 | 0 | 0.1 |
02/06/2016 |
6.71
|
90 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
01/06/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/05/2016 |
6.90
|
10 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 |
30/05/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
27/05/2016 |
6.65
|
1,350 | 6.65 | 6.65 | 6.65 | 1,250 | 0 | 0.0 |
26/05/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
25/05/2016 |
6.65
|
1,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
24/05/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
23/05/2016 |
6.65
|
4,500 | 6.52 | 6.65 | 6.65 | 0 | 0 | 0 |
20/05/2016 |
6.52
|
60 | 6.52 | 6.52 | 6.52 | 60 | 0 | 0.0 |
19/05/2016 |
6.52
|
130 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 |
18/05/2016 |
6.97
|
1,010 | 6.52 | 6.97 | 6.59 | 0 | 0 | 0 |
17/05/2016 |
6.52
|
90 | 6.46 | 6.52 | 6.52 | 0 | 0 | 0 |
16/05/2016 |
6.46
|
2,040 | 6.46 | 6.46 | 6.46 | 2,040 | 0 | 0.0 |
13/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
12/05/2016 |
6.46
|
1,010 | 6.46 | 6.59 | 6.46 | 1,000 | 0 | 0.0 |
11/05/2016 |
6.46
|
4,790 | 6.46 | 6.46 | 6.46 | 3,910 | 0 | 0.0 |
10/05/2016 |
6.46
|
8,310 | 6.46 | 6.46 | 6.46 | 8,310 | 0 | 0.1 |
09/05/2016 |
6.46
|
13,100 | 6.46 | 6.46 | 6.46 | 13,000 | 0 | 0.1 |
06/05/2016 |
6.46
|
4,330 | 6.40 | 6.59 | 6.46 | 4,010 | 0 | 0.0 |
05/05/2016 |
6.40
|
4,050 | 6.33 | 6.40 | 6.40 | 3,000 | 0 | 0.0 |
04/05/2016 |
6.33
|
2,250 | 6.59 | 6.59 | 6.33 | 2,000 | 0 | 0.0 |
29/04/2016 |
6.59
|
5,930 | 6.27 | 6.59 | 5.95 | 0 | 0 | 0 |
28/04/2016 |
6.27
|
1,240 | 6.59 | 6.59 | 6.27 | 0 | 0 | 0 |