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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
01/12/2015 |
6.08
|
3,500 | 6.08 | 6.08 | 5.51 | 0 | 0 | 0 |
30/11/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
27/11/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
26/11/2015 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
25/11/2015 |
6.08
|
100 | 5.94 | 6.08 | 6.08 | 0 | 0 | 0 |
24/11/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
23/11/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
20/11/2015 |
5.94
|
46 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
19/11/2015 |
5.94
|
157 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
18/11/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 44 | -0.0 |
17/11/2015 |
5.94
|
23,500 | 5.94 | 5.94 | 5.70 | 0 | 15,500 | -0.2 |
16/11/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
13/11/2015 |
5.94
|
500 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
12/11/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
11/11/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
10/11/2015 |
6.03
|
600 | 6.17 | 6.17 | 5.56 | 0 | 0 | 0 |
09/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
06/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
05/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
04/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
03/11/2015 |
6.17
|
1,008 | 6.17 | 6.17 | 5.94 | 0 | 500 | -0.0 |
02/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
30/10/2015 |
6.17
|
1,200 | 6.32 | 6.32 | 6.17 | 0 | 1,100 | -0.0 |
29/10/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
28/10/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
27/10/2015 |
6.32
|
1,861 | 6.17 | 6.32 | 5.70 | 0 | 1,400 | -0.0 |
26/10/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
23/10/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
22/10/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
21/10/2015 |
6.17
|
1,100 | 6.22 | 6.22 | 6.17 | 0 | 700 | -0.0 |
20/10/2015 |
6.22
|
400 | 6.17 | 6.22 | 5.94 | 0 | 100 | -0.0 |
19/10/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/10/2015 |
6.17
|
10,300 | 6.17 | 6.36 | 6.17 | 0 | 1,500 | -0.0 |
15/10/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
14/10/2015 |
6.17
|
8,431 | 6.27 | 6.27 | 6.17 | 0 | 8,100 | -0.1 |
13/10/2015 |
6.27
|
6,500 | 6.17 | 6.36 | 6.27 | 0 | 6,500 | -0.1 |
12/10/2015 |
6.17
|
8,000 | 6.22 | 6.22 | 6.17 | 0 | 5,000 | -0.1 |
09/10/2015 |
6.22
|
22,300 | 6.22 | 6.22 | 6.22 | 0 | 21,000 | -0.3 |
08/10/2015 |
6.22
|
3,000 | 6.22 | 6.22 | 6.22 | 0 | 200 | -0.0 |
07/10/2015 |
6.22
|
2,000 | 6.27 | 6.27 | 6.22 | 0 | 0 | 0 |
06/10/2015 |
6.27
|
8,800 | 6.22 | 6.27 | 6.22 | 0 | 4,600 | -0.1 |
05/10/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
02/10/2015 |
6.22
|
422 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
01/10/2015 |
6.22
|
2,800 | 6.22 | 6.41 | 6.22 | 0 | 2,800 | -0.0 |
30/09/2015 |
6.22
|
3,100 | 6.22 | 6.22 | 6.17 | 0 | 3,000 | -0.0 |
29/09/2015 |
6.22
|
3,072 | 6.27 | 6.27 | 6.22 | 0 | 3,000 | -0.0 |
28/09/2015 |
6.27
|
8,300 | 6.27 | 6.27 | 6.27 | 0 | 8,300 | -0.1 |
25/09/2015 |
6.27
|
170 | 6.36 | 6.36 | 6.27 | 0 | 0 | 0 |
24/09/2015 |
6.36
|
11,800 | 6.41 | 6.41 | 6.36 | 0 | 7,700 | -0.1 |
23/09/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
22/09/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
21/09/2015 |
6.41
|
1,000 | 6.17 | 6.41 | 6.41 | 0 | 1,000 | -0.0 |
18/09/2015 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/09/2015 |
6.17
|
300 | 6.60 | 6.60 | 6.17 | 0 | 0 | 0 |
16/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/09/2015 |
6.60
|
187 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/09/2015 |
6.60
|
100 | 6.08 | 6.60 | 6.60 | 0 | 0 | 0 |
09/09/2015 |
6.08
|
500 | 6.74 | 6.74 | 6.08 | 0 | 0 | 0 |
08/09/2015 |
6.74
|
600 | 6.41 | 6.74 | 5.94 | 0 | 0 | 0 |
07/09/2015 |
6.41
|
310 | 6.41 | 6.41 | 5.79 | 0 | 0 | 0 |
04/09/2015 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
03/09/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
01/09/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
31/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
27/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
26/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
25/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
24/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
21/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
20/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
19/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
18/08/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
17/08/2015 |
6.41
|
15,000 | 6.74 | 6.74 | 6.41 | 0 | 2,800 | -0.0 |
14/08/2015 |
6.74
|
2,200 | 6.74 | 6.74 | 6.65 | 0 | 600 | -0.0 |
13/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
12/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
11/08/2015 |
6.74
|
472 | 6.17 | 6.74 | 5.70 | 0 | 0 | 0 |
10/08/2015 |
6.17
|
300 | 6.65 | 6.65 | 6.17 | 0 | 0 | 0 |
07/08/2015 |
6.65
|
1,900 | 6.84 | 6.84 | 6.65 | 0 | 1,400 | -0.0 |
06/08/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/08/2015 |
6.84
|
100 | 6.65 | 6.84 | 6.84 | 0 | 0 | 0 |
04/08/2015 |
6.65
|
10,000 | 6.46 | 6.65 | 6.65 | 0 | 10,000 | -0.1 |
03/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
31/07/2015 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
30/07/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
29/07/2015 |
6.46
|
124 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
28/07/2015 |
6.46
|
100 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
27/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
24/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
23/07/2015 |
6.84
|
1,055 | 6.89 | 6.89 | 6.84 | 0 | 1,000 | -0.0 |
22/07/2015 |
6.89
|
100 | 6.70 | 6.89 | 6.89 | 0 | 0 | 0 |
21/07/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/07/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/07/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/07/2015 |
6.70
|
100 | 6.65 | 6.70 | 6.70 | 0 | 0 | 0 |
15/07/2015 |
6.65
|
1,000 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 |