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) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
9.64
|
100 | 8.84 | 9.64 | 9.64 | 0 | 0 | 0 |
28/04/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/04/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/04/2016 |
8.84
|
100 | 8.35 | 8.84 | 8.84 | 0 | 0 | 0 |
25/04/2016 |
8.35
|
1,100 | 7.60 | 8.35 | 7.42 | 1,000 | 0 | 0.0 |
22/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
20/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/04/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
12/04/2016 |
7.60
|
800 | 8.35 | 8.35 | 7.54 | 400 | 0 | 0.0 |
11/04/2016 |
8.35
|
500 | 8.84 | 8.84 | 8.35 | 0 | 0 | 0 |
08/04/2016 |
8.84
|
400 | 8.22 | 8.84 | 8.72 | 0 | 0 | 0 |
07/04/2016 |
8.22
|
300 | 7.48 | 8.22 | 8.16 | 0 | 0 | 0 |
06/04/2016 |
7.48
|
100 | 6.80 | 7.48 | 7.48 | 0 | 0 | 0 |
05/04/2016 |
6.80
|
200 | 6.18 | 6.80 | 5.94 | 0 | 0 | 0 |
04/04/2016 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
01/04/2016 |
6.18
|
63 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
31/03/2016 |
6.18
|
100 | 6.68 | 6.68 | 6.18 | 0 | 0 | 0 |
30/03/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
29/03/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
28/03/2016 |
6.68
|
100 | 7.42 | 7.42 | 6.68 | 0 | 100 | -0.0 |
25/03/2016 |
7.42
|
2,500 | 7.54 | 7.54 | 6.80 | 2,400 | 100 | 0.0 |
24/03/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
23/03/2016 |
7.54
|
100 | 6.86 | 7.54 | 7.54 | 0 | 0 | 0 |
22/03/2016 |
6.86
|
900 | 7.42 | 7.42 | 6.86 | 0 | 0 | 0 |
21/03/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
18/03/2016 |
7.42
|
2,200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
17/03/2016 |
7.42
|
500 | 8.04 | 8.04 | 7.42 | 0 | 0 | 0 |
16/03/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
15/03/2016 |
8.04
|
100 | 8.66 | 8.66 | 8.04 | 0 | 0 | 0 |
14/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/03/2016 |
8.66
|
141 | 9.27 | 9.27 | 8.66 | 100 | 0 | 0.0 |
10/03/2016 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/03/2016 |
9.27
|
100 | 10.26 | 10.26 | 9.27 | 100 | 0 | 0.0 |
08/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
07/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
04/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
03/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
02/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
01/03/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
29/02/2016 |
10.26
|
134 | 9.40 | 10.26 | 10.26 | 0 | 0 | 0 |
26/02/2016 |
9.40
|
433 | 8.59 | 9.40 | 9.40 | 300 | 0 | 0.0 |
25/02/2016 |
8.59
|
2,960 | 7.85 | 8.59 | 8.04 | 2,800 | 0 | 0.0 |
24/02/2016 |
7.85
|
100 | 7.17 | 7.85 | 7.85 | 0 | 0 | 0 |
23/02/2016 |
7.17
|
524 | 6.55 | 7.17 | 7.17 | 500 | 0 | 0.0 |
22/02/2016 |
6.55
|
400 | 6.18 | 6.55 | 6.55 | 400 | 0 | 0.0 |
19/02/2016 |
6.18
|
100 | 6.00 | 6.18 | 6.18 | 100 | 0 | 0.0 |
18/02/2016 |
6.00
|
200 | 6.24 | 6.24 | 5.63 | 0 | 100 | -0.0 |
17/02/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
16/02/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
15/02/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
05/02/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/02/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
03/02/2016 |
6.24
|
200 | 6.18 | 6.24 | 5.87 | 0 | 100 | -0.0 |
02/02/2016 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 16,700 | 16,700 | 0 |
01/02/2016 |
6.18
|
200 | 5.75 | 6.18 | 5.75 | 100 | 0 | 0.0 |
29/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
27/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/01/2016 |
5.75
|
20 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
22/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
21/01/2016 |
5.75
|
100 | 5.26 | 5.75 | 5.75 | 0 | 0 | 0 |
20/01/2016 |
5.26
|
240 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
19/01/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/01/2016 |
5.50
|
200 | 5.87 | 5.87 | 5.50 | 0 | 0 | 0 |
15/01/2016 |
5.87
|
348 | 6.12 | 6.12 | 5.87 | 0 | 300 | -0.0 |
14/01/2016 |
6.12
|
1,000 | 5.56 | 6.12 | 6.12 | 0 | 0 | 0 |
13/01/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/01/2016 |
5.56
|
800 | 5.56 | 5.56 | 5.56 | 800 | 0 | 0.0 |
11/01/2016 |
5.56
|
100 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
08/01/2016 |
5.69
|
200 | 6.18 | 6.80 | 5.69 | 0 | 0 | 0 |
07/01/2016 |
6.18
|
600 | 6.18 | 6.18 | 6.18 | 600 | 0 | 0.0 |
06/01/2016 |
6.18
|
200 | 6.80 | 6.80 | 6.18 | 0 | 100 | -0.0 |
05/01/2016 |
6.80
|
300 | 7.48 | 7.48 | 6.80 | 0 | 0 | 0 |
04/01/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
31/12/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
30/12/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/12/2015 |
7.48
|
222 | 8.28 | 8.28 | 7.48 | 0 | 0 | 0 |
28/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
25/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
24/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
23/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
22/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
21/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
18/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
17/12/2015 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
16/12/2015 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 300 | 0 | 0.0 |
15/12/2015 |
8.28
|
100 | 8.35 | 8.35 | 8.28 | 100 | 0 | 0.0 |
14/12/2015 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
11/12/2015 |
8.35
|
700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
10/12/2015 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
09/12/2015 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
08/12/2015 |
8.35
|
3,500 | 8.47 | 8.47 | 8.35 | 2,500 | 0 | 0.0 |
07/12/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
04/12/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
03/12/2015 |
8.47
|
80 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |