Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.90 | 15% | 6,452,900 | 14,000 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,240,000 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-21) |
0.70 | 11.29% | 13,922,500 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,408,200 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-25) |
2.30 | 50% | 24,957,600 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-09-30) |
0 | 0% | 39,751,900 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-05) |
-7.80 | -53.06% | 104,633,470 | 13,700 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-16) |
-1.70 | -19.77% | 120,368,703 | 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) |
28/04/2016 |
5.70
|
20,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
27/04/2016 |
5.70
|
0 | 5.90 | 5.70 | 5.70 | 0 | 0 | 0 |
26/04/2016 |
5.90
|
16,900 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
25/04/2016 |
5.30
|
4,600 | 5.90 | 6.30 | 5.30 | 0 | 0 | 0 |
22/04/2016 |
5.90
|
18,900 | 5.20 | 5.90 | 5 | 0 | 0 | 0 |
21/04/2016 |
5.20
|
5,300 | 6 | 6 | 5.20 | 0 | 0 | 0 |
20/04/2016 |
6
|
11,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
19/04/2016 |
6.10
|
49,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
15/04/2016 |
6.20
|
40,500 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
14/04/2016 |
6.40
|
25,200 | 6.50 | 7 | 6 | 0 | 0 | 0 |
13/04/2016 |
6.50
|
42,900 | 6 | 6.50 | 6 | 0 | 0 | 0 |
12/04/2016 |
6
|
22,000 | 6 | 6 | 6 | 0 | 0 | 0 |
11/04/2016 |
6
|
26,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
08/04/2016 |
6
|
9,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/04/2016 |
5.90
|
8,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
06/04/2016 |
6.20
|
9,900 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
05/04/2016 |
6
|
7,500 | 6 | 6 | 6 | 0 | 0 | 0 |
04/04/2016 |
6
|
30,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
01/04/2016 |
6
|
36,200 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
31/03/2016 |
6
|
24,500 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
30/03/2016 |
6.50
|
14,100 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 |
29/03/2016 |
6.30
|
48,000 | 6.40 | 7.10 | 5.40 | 0 | 0 | 0 |
28/03/2016 |
6.40
|
59,200 | 5.60 | 6.40 | 5.70 | 0 | 0 | 0 |
25/03/2016 |
5.60
|
6,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
24/03/2016 |
6
|
21,100 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
23/03/2016 |
5.70
|
14,900 | 5 | 5.70 | 5.50 | 0 | 0 | 0 |
22/03/2016 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
21/03/2016 |
5
|
5,200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
18/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/03/2016 |
5.80
|
100 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
16/03/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/03/2016 |
6.80
|
2,000 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
14/03/2016 |
6.30
|
11,000 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
11/03/2016 |
6.30
|
5,400 | 5.40 | 6.30 | 6.30 | 0 | 0 | 0 |
10/03/2016 |
5.40
|
20,200 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
09/03/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/03/2016 |
5.20
|
6,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/03/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/03/2016 |
5.10
|
7,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/03/2016 |
5.10
|
1,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/03/2016 |
5.10
|
3,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/03/2016 |
5.10
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
29/02/2016 |
5.20
|
5,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
26/02/2016 |
5.20
|
5,800 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
25/02/2016 |
5.10
|
8,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/02/2016 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/02/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/02/2016 |
5.10
|
17,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/02/2016 |
5.10
|
10,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/02/2016 |
5
|
10,600 | 4.50 | 5.10 | 5 | 0 | 0 | 0 |
17/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/02/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/02/2016 |
4.50
|
3,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
03/02/2016 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
02/02/2016 |
5
|
13,400 | 5 | 5 | 5 | 0 | 0 | 0 |
01/02/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/01/2016 |
5
|
25,800 | 5 | 5 | 5 | 0 | 0 | 0 |
28/01/2016 |
5
|
5,000 | 4.50 | 5 | 5 | 0 | 0 | 0 |
27/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/01/2016 |
4.50
|
2,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/01/2016 |
4.50
|
12,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2016 |
4.50
|
3,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/01/2016 |
4.50
|
5,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
18/01/2016 |
4.40
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/01/2016 |
4.50
|
8,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/01/2016 |
4.50
|
3,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
07/01/2016 |
5
|
100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/01/2016 |
5.20
|
600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
05/01/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/01/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/12/2015 |
6.10
|
0 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 |
28/12/2015 |
5.50
|
16,100 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
25/12/2015 |
6
|
5,000 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
24/12/2015 |
5.70
|
15,000 | 5 | 5.70 | 5 | 0 | 0 | 0 |
23/12/2015 |
5
|
10,000 | 4.50 | 5 | 5 | 0 | 0 | 0 |
22/12/2015 |
4.50
|
10,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/12/2015 |
4.50
|
11,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
18/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/12/2015 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/12/2015 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/12/2015 |
4.70
|
0 | 4.80 | 4.70 | 4.70 | 0 | 0 | 0 |
10/12/2015 |
4.80
|
4,000 | 5.60 | 5.60 | 4.60 | 0 | 0 | 0 |
09/12/2015 |
5.60
|
61,600 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
08/12/2015 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
07/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |