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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.50
|
43,300 | 7.90 | 7.90 | 6.50 | 66,500 | 0 | 0.5 |
28/04/2016 |
6.90
|
9,400 | 9 | 9 | 6.90 | 0 | 0 | 0 |
27/04/2016 |
8
|
4,100 | 8.10 | 9.30 | 7.70 | 0 | 0 | 0 |
26/04/2016 |
8.10
|
99,400 | 7.50 | 8.30 | 7.50 | 116,000 | 0 | 0.8 |
25/04/2016 |
7.50
|
12,000 | 7 | 7.90 | 6.90 | 0 | 0 | 0 |
22/04/2016 |
6.60
|
19,400 | 7 | 8.10 | 6.50 | 0 | 0 | 0 |
21/04/2016 |
7
|
6,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
20/04/2016 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 913,050 | 0 | 6.6 |
19/04/2016 |
6.40
|
3,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/04/2016 |
5.70
|
2,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/04/2016 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/04/2016 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/04/2016 |
6.10
|
5,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
11/04/2016 |
6.30
|
3,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
08/04/2016 |
6.30
|
7,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
07/04/2016 |
6.40
|
10,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
06/04/2016 |
6.50
|
12,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
05/04/2016 |
6.70
|
20,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
04/04/2016 |
6.20
|
37,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
01/04/2016 |
6.20
|
154,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
31/03/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/03/2016 |
5.70
|
5,600 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
29/03/2016 |
5
|
20,000 | 5 | 5 | 5 | 0 | 0 | 0 |
28/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/03/2016 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/03/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/03/2016 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/03/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/03/2016 |
6
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/03/2016 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
09/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/03/2016 |
6.30
|
1,100 | 5.20 | 6.30 | 5.20 | 0 | 0 | 0 |
07/03/2016 |
6.10
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2016 |
6.10
|
1,700 | 5.20 | 6.10 | 5.20 | 0 | 0 | 0 |
03/03/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
02/03/2016 |
6
|
2,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
01/03/2016 |
6.50
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/02/2016 |
6.50
|
900 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
26/02/2016 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/02/2016 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/02/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/02/2016 |
6
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 |
17/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 177,100 | 0 | 1.2 |
04/02/2016 |
7.40
|
5,500 | 6.10 | 7.40 | 6.10 | 0 | 0 | 0 |
03/02/2016 |
7
|
9,000 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
02/02/2016 |
6.90
|
13,500 | 6.10 | 6.90 | 5.90 | 0 | 0 | 0 |
01/02/2016 |
6.10
|
3,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/01/2016 |
7
|
7,500 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
28/01/2016 |
6.10
|
3,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/01/2016 |
6.10
|
10,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/01/2016 |
6.10
|
20,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/01/2016 |
6.70
|
6,000 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
22/01/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/01/2016 |
5.90
|
15,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/01/2016 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/01/2016 |
5.90
|
2,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/01/2016 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/01/2016 |
6
|
9,500 | 6 | 6 | 6 | 0 | 0 | 0 |
14/01/2016 |
5.70
|
12,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/01/2016 |
6.60
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/01/2016 |
6.60
|
10,100 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
11/01/2016 |
5.90
|
3,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/01/2016 |
5.90
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/01/2016 |
5.90
|
6,700 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
06/01/2016 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 |
05/01/2016 |
5.90
|
42,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
04/01/2016 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/12/2015 |
6.70
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/12/2015 |
6.70
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/12/2015 |
6.70
|
2,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
28/12/2015 |
6.30
|
4,000 | 7 | 7 | 6.20 | 0 | 0 | 0 |
25/12/2015 |
6.30
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/12/2015 |
6.30
|
11,000 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
23/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/12/2015 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 200 | 0 | 0.0 |
07/12/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/12/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/12/2015 |
5.90
|
4,400 | 5.40 | 6.30 | 5.40 | 3,200 | 0 | 0.0 |