Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
1 | 3.70% | 199,000 | -1,400 | -0.0 |
26.40
28
28
|
2 tháng
(2024-07-08) |
1.49 | 5.62% | 627,900 | -600 | -0.0 |
26.35
28
28
|
3 tháng
(2024-06-10) |
2.18 | 8.43% | 1,006,100 | 2,400 | 0.1 |
25.48
28
28
|
6 tháng
(2024-03-11) |
3.98 | 16.58% | 2,458,500 | 211,200 | 5.4 |
23.88
28
28
|
12 tháng
(2023-09-12) |
6.62 | 30.99% | 3,599,600 | 444,800 | 11.1 |
20.52
28
28
|
24 tháng
(2022-09-19) |
7.63 | 37.45% | 13,382,300 | 27,644,602 | 806.1 |
18.38
28
28
|
36 tháng
(2021-09-22) |
14.58 | 108.59% | 23,648,900 | 27,686,165 | 807.1 |
13.42
28
28
|
60 tháng
(2019-10-03) |
14.65 | 109.71% | 30,014,650 | 27,660,185 | 806.7 |
10.17
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2016 |
6.77
|
10,000 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
06/09/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/09/2016 |
6.83
|
21,600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
01/09/2016 |
6.83
|
4,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
31/08/2016 |
6.83
|
1,600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
30/08/2016 |
6.83
|
46,800 | 6.71 | 6.89 | 6.77 | 0 | 0 | 0 |
29/08/2016 |
6.71
|
6,300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
26/08/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/08/2016 |
6.71
|
2,700 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
24/08/2016 |
6.71
|
2,200 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
23/08/2016 |
6.77
|
1,600 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
22/08/2016 |
6.83
|
10,000 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 |
19/08/2016 |
6.77
|
23,355 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
18/08/2016 |
6.83
|
18,700 | 6.77 | 6.83 | 6.65 | 0 | 0 | 0 |
17/08/2016 |
6.77
|
50,152 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 |
16/08/2016 |
6.71
|
11,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
15/08/2016 |
6.77
|
8,600 | 6.65 | 6.77 | 6.65 | 0 | 0 | 0 |
12/08/2016 |
6.65
|
500 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
11/08/2016 |
6.71
|
7,600 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
10/08/2016 |
6.77
|
5,200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
08/08/2016 |
6.77
|
20,000 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
05/08/2016 |
6.83
|
10,500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
04/08/2016 |
6.83
|
14,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
03/08/2016 |
6.83
|
274,170 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
02/08/2016 |
6.59
|
5,200 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
01/08/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
29/07/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
28/07/2016 |
6.71
|
8,620 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 |
27/07/2016 |
6.89
|
36,530 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 |
26/07/2016 |
6.89
|
10,000 | 6.65 | 6.89 | 6.89 | 0 | 0 | 0 |
25/07/2016 |
6.65
|
1,300 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
22/07/2016 |
6.83
|
200 | 6.71 | 6.83 | 6.65 | 0 | 0 | 0 |
21/07/2016 |
6.71
|
4,800 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
20/07/2016 |
6.71
|
2,300 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
19/07/2016 |
6.89
|
14,000 | 6.65 | 6.89 | 6.71 | 0 | 0 | 0 |
18/07/2016 |
6.65
|
15,456 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
15/07/2016 |
6.71
|
54,600 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
14/07/2016 |
6.59
|
3,609 | 6.29 | 6.59 | 6.59 | 0 | 0 | 0 |
13/07/2016 |
6.29
|
9,400 | 6.59 | 6.59 | 6.00 | 0 | 0 | 0 |
12/07/2016 |
6.59
|
600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
11/07/2016 |
6.59
|
8,611 | 6.00 | 6.59 | 6.59 | 0 | 0 | 0 |
08/07/2016 |
6.00
|
154 | 6.65 | 6.65 | 6.00 | 0 | 0 | 0 |
07/07/2016 |
6.65
|
0 | 6.71 | 6.65 | 6.65 | 0 | 0 | 0 |
06/07/2016 |
6.71
|
23,700 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
05/07/2016 |
6.59
|
3,976 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
04/07/2016 |
6.71
|
4,689 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/07/2016 |
6.71
|
18,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
30/06/2016 |
6.71
|
15,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
29/06/2016 |
6.71
|
3,814 | 6.71 | 6.71 | 6.71 | 900 | 0 | 0.0 |
28/06/2016 |
6.71
|
126 | 6.71 | 6.71 | 6.71 | 100 | 0 | 0.0 |
27/06/2016 |
6.71
|
3,542 | 6.71 | 6.71 | 6.71 | 3,400 | 0 | 0.0 |
24/06/2016 |
6.71
|
13,931 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
23/06/2016 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
22/06/2016 |
6.77
|
2,400 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
21/06/2016 |
6.83
|
2,037 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 |
20/06/2016 |
6.77
|
3,462 | 6.65 | 6.77 | 6.71 | 0 | 0 | 0 |
17/06/2016 |
6.65
|
3,500 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 |
16/06/2016 |
6.89
|
5,400 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
15/06/2016 |
6.89
|
7,000 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
14/06/2016 |
6.83
|
8,100 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
13/06/2016 |
6.95
|
2,375 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
10/06/2016 |
7.01
|
65 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
09/06/2016 |
7.01
|
65,080 | 6.89 | 7.01 | 6.89 | 0 | 0 | 0 |
08/06/2016 |
6.89
|
58,400 | 6.77 | 6.95 | 6.77 | 0 | 0 | 0 |
07/06/2016 |
6.77
|
24,000 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
06/06/2016 |
6.89
|
80,500 | 6.77 | 6.89 | 6.71 | 0 | 0 | 0 |
03/06/2016 |
6.77
|
36,200 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 |
02/06/2016 |
6.71
|
8,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/06/2016 |
6.71
|
39,998 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
31/05/2016 |
6.71
|
7,000 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
30/05/2016 |
6.77
|
31,000 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
27/05/2016 |
6.77
|
31 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
26/05/2016 |
6.89
|
43,520 | 6.71 | 6.89 | 6.59 | 0 | 0 | 0 |
25/05/2016 |
6.71
|
55,100 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
24/05/2016 |
6.77
|
25,000 | 6.65 | 6.77 | 6.65 | 0 | 0 | 0 |
23/05/2016 |
6.65
|
320 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
20/05/2016 |
6.71
|
14,200 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
19/05/2016 |
6.59
|
72,100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
18/05/2016 |
6.59
|
156,600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
17/05/2016 |
6.59
|
79,850 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
16/05/2016 |
6.59
|
24,178 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
13/05/2016 |
6.71
|
26,600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
12/05/2016 |
6.71
|
38,159 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
11/05/2016 |
6.77
|
41,856 | 6.71 | 6.77 | 6.71 | 0 | 0 | 0 |
10/05/2016 |
6.71
|
142 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
09/05/2016 |
6.77
|
35,700 | 6.71 | 6.77 | 6.71 | 0 | 0 | 0 |
06/05/2016 |
6.71
|
30,350 | 6.71 | 6.83 | 6.71 | 0 | 0 | 0 |
05/05/2016 |
6.71
|
35,700 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
04/05/2016 |
6.77
|
43,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
29/04/2016 |
6.77
|
32,700 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 |
28/04/2016 |
6.71
|
10,300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
27/04/2016 |
6.71
|
35,900 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
26/04/2016 |
6.71
|
17,800 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
25/04/2016 |
6.71
|
44,200 | 6.65 | 6.71 | 6.65 | 0 | 0 | 0 |
22/04/2016 |
6.65
|
16,500 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
21/04/2016 |
6.71
|
1,609 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
20/04/2016 |
6.89
|
85,130 | 6.71 | 7.07 | 6.65 | 0 | 0 | 0 |
19/04/2016 |
6.71
|
56,100 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
15/04/2016 |
6.83
|
51,630 | 6.83 | 6.89 | 6.59 | 0 | 0 | 0 |