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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/04/2016 |
6.30
|
5,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/04/2016 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/04/2016 |
5.16
|
300 | 6.49 | 6.49 | 5.16 | 0 | 0 | 0 |
25/04/2016 |
5.83
|
43 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
22/04/2016 |
5.83
|
5,400 | 6.30 | 6.30 | 5.73 | 0 | 0 | 0 |
21/04/2016 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
20/04/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
19/04/2016 |
6.49
|
12,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
15/04/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
14/04/2016 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
13/04/2016 |
6.59
|
500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
12/04/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/04/2016 |
6.02
|
13,500 | 6.49 | 6.49 | 6.02 | 0 | 0 | 0 |
08/04/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
07/04/2016 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
06/04/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
05/04/2016 |
6.68
|
300 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
04/04/2016 |
6.68
|
600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/04/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
31/03/2016 |
7.16
|
500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
30/03/2016 |
6.40
|
600 | 6.78 | 6.78 | 6.40 | 0 | 0 | 0 |
29/03/2016 |
6.59
|
14,600 | 6.78 | 6.78 | 6.49 | 0 | 0 | 0 |
28/03/2016 |
6.59
|
3,100 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 |
25/03/2016 |
6.59
|
5,100 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 |
24/03/2016 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
23/03/2016 |
6.49
|
8,500 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
22/03/2016 |
6.59
|
2,100 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
21/03/2016 |
6.49
|
4,000 | 6.88 | 7.16 | 6.49 | 0 | 0 | 0 |
18/03/2016 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
17/03/2016 |
6.40
|
300 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 |
16/03/2016 |
6.88
|
3,000 | 6.49 | 6.88 | 6.49 | 0 | 0 | 0 |
15/03/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
14/03/2016 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/03/2016 |
6.40
|
5,100 | 6.40 | 6.40 | 6.40 | 0 | 100 | -0.0 |
10/03/2016 |
7.16
|
1,900 | 6.40 | 7.16 | 6.21 | 0 | 0 | 0 |
09/03/2016 |
6.68
|
2,800 | 6.68 | 6.68 | 5.73 | 0 | 0 | 0 |
08/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/03/2016 |
6.68
|
2,700 | 6.68 | 6.88 | 6.68 | 0 | 0 | 0 |
04/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
03/03/2016 |
6.68
|
2,800 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/03/2016 |
6.21
|
2,000 | 6.68 | 6.68 | 6.21 | 0 | 0 | 0 |
01/03/2016 |
7.07
|
8,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
29/02/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
26/02/2016 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
25/02/2016 |
6.78
|
4,300 | 6.21 | 6.78 | 6.21 | 0 | 0 | 0 |
24/02/2016 |
6.21
|
500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
23/02/2016 |
7.35
|
300 | 7.54 | 7.54 | 6.59 | 0 | 0 | 0 |
22/02/2016 |
7.35
|
8,300 | 6.49 | 7.35 | 6.49 | 0 | 0 | 0 |
19/02/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
18/02/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
17/02/2016 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/02/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
15/02/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/02/2016 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
04/02/2016 |
7.54
|
500 | 6.49 | 7.54 | 6.49 | 0 | 0 | 0 |
03/02/2016 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
02/02/2016 |
6.78
|
194,100 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
01/02/2016 |
6.02
|
2,400 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
29/01/2016 |
7.07
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
28/01/2016 |
7.07
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
27/01/2016 |
7.07
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
26/01/2016 |
7.07
|
1,100 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
25/01/2016 |
7.07
|
103,800 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
22/01/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
21/01/2016 |
6.21
|
7,900 | 6.11 | 6.40 | 6.11 | 0 | 0 | 0 |
20/01/2016 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
19/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
18/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
13/01/2016 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/01/2016 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
08/01/2016 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
07/01/2016 |
6.88
|
25,800 | 7.16 | 7.16 | 6.88 | 0 | 0 | 0 |
06/01/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
05/01/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
04/01/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
31/12/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
30/12/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
29/12/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
28/12/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
25/12/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
24/12/2015 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
23/12/2015 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
22/12/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
21/12/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
18/12/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
17/12/2015 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
16/12/2015 |
7.07
|
61,100 | 7.54 | 7.54 | 7.07 | 0 | 0 | 0 |
15/12/2015 |
6.97
|
3,000 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 |
14/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
11/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
10/12/2015 |
6.88
|
525,000 | 6.59 | 6.88 | 6.59 | 0 | 0 | 0 |
09/12/2015 |
6.49
|
39,100 | 6.59 | 6.59 | 6.49 | 0 | 0 | 0 |
08/12/2015 |
6.49
|
4,300 | 6.21 | 6.49 | 6.21 | 0 | 0 | 0 |
07/12/2015 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/12/2015 |
6.97
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/12/2015 |
6.97
|
5,100 | 6.97 | 6.97 | 6.21 | 0 | 0 | 0 |