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 | 16.95% | 6,770,700 | 12,500 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,619,100 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-24) |
0 | 0% | 13,693,000 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,787,300 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-26) |
2.70 | 64.29% | 25,247,400 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 40,079,600 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-06) |
-7.70 | -52.74% | 104,381,270 | 13,500 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-17) |
-1.70 | -19.77% | 120,747,803 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
6.20
|
32,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
19/09/2016 |
6.20
|
152,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
16/09/2016 |
6.10
|
19,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
15/09/2016 |
6.20
|
8,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
14/09/2016 |
6.10
|
39,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
13/09/2016 |
6.20
|
23,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
12/09/2016 |
6.20
|
34,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/09/2016 |
6
|
16,500 | 6 | 6 | 6 | 0 | 0 | 0 |
08/09/2016 |
6
|
27,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/09/2016 |
6.10
|
16,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
06/09/2016 |
6.10
|
11,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/09/2016 |
6
|
79,400 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
01/09/2016 |
6.30
|
12,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
31/08/2016 |
6.20
|
15,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
30/08/2016 |
6.10
|
8,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/08/2016 |
6.10
|
29,900 | 6 | 6.60 | 6 | 0 | 200 | -0.0 |
26/08/2016 |
6
|
26,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
25/08/2016 |
6
|
19,200 | 6 | 6 | 6 | 0 | 0 | 0 |
24/08/2016 |
6
|
15,500 | 6 | 6 | 6 | 0 | 0 | 0 |
23/08/2016 |
6
|
14,900 | 6 | 6 | 6 | 0 | 0 | 0 |
22/08/2016 |
6
|
7,700 | 6 | 6 | 6 | 0 | 0 | 0 |
19/08/2016 |
6
|
2,400 | 6 | 6 | 6 | 0 | 0 | 0 |
18/08/2016 |
6
|
11,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
17/08/2016 |
5.90
|
3,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/08/2016 |
5.90
|
15,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/08/2016 |
5.90
|
7,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/08/2016 |
5.90
|
6,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/08/2016 |
5.90
|
16,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
10/08/2016 |
5.90
|
22,500 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
09/08/2016 |
5.80
|
5,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
08/08/2016 |
6
|
2,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
05/08/2016 |
5.90
|
3,300 | 5.80 | 6 | 5 | 0 | 0 | 0 |
04/08/2016 |
5.80
|
1,000 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
03/08/2016 |
5.50
|
2,100 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
02/08/2016 |
6.40
|
100 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
01/08/2016 |
6
|
4,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
29/07/2016 |
6
|
25,400 | 6 | 6 | 6 | 0 | 0 | 0 |
28/07/2016 |
6
|
15,100 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
27/07/2016 |
5.60
|
10,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
26/07/2016 |
5.50
|
3,500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
25/07/2016 |
6
|
63,800 | 5.40 | 6 | 5.50 | 0 | 0 | 0 |
22/07/2016 |
5.40
|
50,000 | 5.10 | 5.50 | 5.40 | 0 | 0 | 0 |
21/07/2016 |
5.10
|
233,700 | 6 | 6.60 | 5.10 | 0 | 0 | 0 |
20/07/2016 |
6
|
70,500 | 6.50 | 6.50 | 6 | 200 | 0 | 0.0 |
19/07/2016 |
6.50
|
391,100 | 6 | 6.50 | 6 | 0 | 0 | 0 |
18/07/2016 |
6
|
70,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
15/07/2016 |
6
|
50,700 | 6 | 6 | 6 | 0 | 0 | 0 |
14/07/2016 |
6
|
62,200 | 6 | 6 | 6 | 0 | 0 | 0 |
13/07/2016 |
6
|
51,300 | 6 | 6 | 6 | 0 | 0 | 0 |
12/07/2016 |
6
|
44,000 | 6 | 6 | 6 | 0 | 0 | 0 |
11/07/2016 |
6
|
21,800 | 6 | 6 | 6 | 0 | 0 | 0 |
08/07/2016 |
6
|
21,000 | 6 | 6 | 6 | 0 | 0 | 0 |
07/07/2016 |
6
|
16,300 | 6 | 6 | 6 | 0 | 0 | 0 |
06/07/2016 |
6
|
25,600 | 6 | 6 | 6 | 0 | 0 | 0 |
05/07/2016 |
6
|
9,800 | 6 | 6 | 6 | 0 | 0 | 0 |
04/07/2016 |
6
|
51,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
01/07/2016 |
6
|
39,800 | 6 | 6 | 6 | 0 | 0 | 0 |
30/06/2016 |
6
|
114,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
29/06/2016 |
6
|
10,800 | 6 | 6 | 6 | 0 | 0 | 0 |
28/06/2016 |
6
|
41,600 | 6 | 6 | 6 | 0 | 0 | 0 |
27/06/2016 |
6
|
54,400 | 6 | 6 | 6 | 0 | 0 | 0 |
24/06/2016 |
6
|
21,000 | 6 | 6 | 6 | 0 | 0 | 0 |
23/06/2016 |
6
|
38,400 | 6 | 6.70 | 6 | 0 | 0 | 0 |
22/06/2016 |
6
|
14,800 | 6 | 6 | 6 | 0 | 0 | 0 |
21/06/2016 |
6
|
19,900 | 6 | 6 | 6 | 0 | 0 | 0 |
20/06/2016 |
6
|
21,900 | 6 | 6 | 6 | 0 | 0 | 0 |
17/06/2016 |
6
|
12,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
16/06/2016 |
6.40
|
300 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
15/06/2016 |
6
|
16,200 | 6 | 6 | 6 | 0 | 0 | 0 |
14/06/2016 |
6
|
19,100 | 6 | 6 | 6 | 0 | 0 | 0 |
13/06/2016 |
6
|
22,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/06/2016 |
6.20
|
19,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/06/2016 |
6
|
44,900 | 6 | 6 | 6 | 0 | 0 | 0 |
08/06/2016 |
6
|
48,800 | 6 | 6 | 6 | 0 | 0 | 0 |
07/06/2016 |
6
|
34,600 | 6 | 6 | 6 | 0 | 0 | 0 |
06/06/2016 |
6
|
53,700 | 6 | 6 | 6 | 0 | 0 | 0 |
03/06/2016 |
6
|
31,100 | 6 | 6 | 6 | 0 | 0 | 0 |
02/06/2016 |
6
|
25,600 | 6 | 6 | 6 | 0 | 0 | 0 |
01/06/2016 |
6
|
15,900 | 6 | 6 | 6 | 0 | 0 | 0 |
31/05/2016 |
6
|
51,900 | 6 | 6 | 6 | 0 | 0 | 0 |
30/05/2016 |
6
|
73,400 | 6 | 6 | 6 | 0 | 0 | 0 |
27/05/2016 |
6
|
25,300 | 6 | 6.50 | 6 | 0 | 0 | 0 |
26/05/2016 |
6
|
43,600 | 6 | 6 | 6 | 0 | 0 | 0 |
25/05/2016 |
6
|
82,800 | 6 | 6 | 6 | 0 | 0 | 0 |
24/05/2016 |
6
|
54,500 | 6 | 6 | 6 | 0 | 0 | 0 |
23/05/2016 |
6
|
46,200 | 6 | 6 | 6 | 0 | 0 | 0 |
20/05/2016 |
6
|
58,300 | 6 | 6 | 6 | 0 | 0 | 0 |
19/05/2016 |
6
|
66,700 | 6 | 6 | 6 | 0 | 0 | 0 |
18/05/2016 |
6
|
48,600 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
17/05/2016 |
5.60
|
8,000 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
16/05/2016 |
5.50
|
21,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
13/05/2016 |
5.60
|
28,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/05/2016 |
5.60
|
44,400 | 6 | 6 | 5.40 | 0 | 0 | 0 |
11/05/2016 |
6
|
4,900 | 5.50 | 6 | 5.60 | 0 | 0 | 0 |
10/05/2016 |
5.50
|
38,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
09/05/2016 |
5.80
|
25,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
06/05/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/05/2016 |
5.80
|
13,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
04/05/2016 |
5.80
|
27,300 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
29/04/2016 |
5.70
|
23,400 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |