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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
7.33
|
1,960 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 |
18/09/2018 |
7.33
|
15,740 | 7.26 | 7.33 | 7.20 | 0 | 8,480 | -0.1 |
17/09/2018 |
7.26
|
3,110 | 7.26 | 7.30 | 7.20 | 0 | 0 | 0 |
14/09/2018 |
7.26
|
80 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 |
13/09/2018 |
7.23
|
110 | 6.87 | 7.23 | 7.20 | 0 | 0 | 0 |
12/09/2018 |
6.87
|
1,050 | 7.20 | 7.26 | 6.87 | 0 | 0 | 0 |
11/09/2018 |
7.20
|
10 | 7.07 | 7.20 | 7.20 | 0 | 0 | 0 |
10/09/2018 |
7.07
|
910 | 7.30 | 7.30 | 7.07 | 0 | 0 | 0 |
07/09/2018 |
7.30
|
20 | 7.20 | 7.30 | 7.26 | 0 | 0 | 0 |
06/09/2018 |
7.20
|
10 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
05/09/2018 |
7.26
|
130 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
04/09/2018 |
7.30
|
6,300 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
31/08/2018 |
7.30
|
700 | 7.20 | 7.30 | 7.17 | 0 | 0 | 0 |
30/08/2018 |
7.20
|
1,050 | 7.30 | 7.30 | 6.87 | 0 | 0 | 0 |
29/08/2018 |
7.30
|
1,320 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 |
28/08/2018 |
7.30
|
60,040 | 7.33 | 7.33 | 6.84 | 0 | 0 | 0 |
27/08/2018 |
7.33
|
22,120 | 7.20 | 7.33 | 7.07 | 0 | 2,000 | -0.0 |
24/08/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/08/2018 |
7.20
|
1,170 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/08/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/08/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/08/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/08/2018 |
7.20
|
980 | 7.07 | 7.26 | 6.74 | 0 | 0 | 0 |
16/08/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/08/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
14/08/2018 |
7.07
|
20 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
13/08/2018 |
7.20
|
1,570 | 7.07 | 7.20 | 7.07 | 200 | 0 | 0.0 |
10/08/2018 |
7.07
|
10 | 6.71 | 7.07 | 7.07 | 0 | 0 | 0 |
09/08/2018 |
6.71
|
10 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 |
08/08/2018 |
7.07
|
70 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/08/2018 |
7.07
|
590 | 7.07 | 7.07 | 6.77 | 0 | 0 | 0 |
06/08/2018 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
03/08/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
02/08/2018 |
7.07
|
20 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
01/08/2018 |
7.07
|
110 | 7.07 | 7.20 | 7.07 | 0 | 0 | 0 |
31/07/2018 |
7.07
|
120 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 |
30/07/2018 |
7.07
|
20 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
27/07/2018 |
7.07
|
20 | 7.07 | 7.07 | 6.77 | 0 | 0 | 0 |
26/07/2018 |
7.07
|
250 | 6.94 | 7.07 | 6.94 | 0 | 0 | 0 |
25/07/2018 |
6.94
|
60 | 6.71 | 6.94 | 6.94 | 40 | 0 | 0.0 |
24/07/2018 |
6.71
|
70 | 7.07 | 7.13 | 6.71 | 0 | 10 | -0.0 |
23/07/2018 |
7.07
|
660 | 7.07 | 7.07 | 6.84 | 0 | 0 | 0 |
20/07/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
19/07/2018 |
7.07
|
2,460 | 7.07 | 7.07 | 6.74 | 0 | 0 | 0 |
18/07/2018 |
7.07
|
5,110 | 7.07 | 7.07 | 6.61 | 0 | 0 | 0 |
17/07/2018 |
7.07
|
340 | 7.07 | 7.07 | 7.03 | 10 | 0 | 0.0 |
16/07/2018 |
7.07
|
180 | 7.07 | 7.36 | 6.67 | 0 | 0 | 0 |
13/07/2018 |
7.07
|
1,040 | 6.61 | 7.07 | 6.87 | 0 | 0 | 0 |
12/07/2018 |
6.61
|
35,970 | 6.71 | 6.97 | 6.61 | 0 | 0 | 0 |
11/07/2018 |
6.71
|
10,030 | 6.64 | 6.94 | 6.67 | 0 | 0 | 0 |
10/07/2018 |
6.64
|
40,020 | 7.00 | 7.00 | 6.64 | 0 | 0 | 0 |
09/07/2018 |
7.00
|
20 | 6.97 | 7.00 | 7.00 | 0 | 0 | 0 |
06/07/2018 |
6.97
|
30 | 7.07 | 7.07 | 6.74 | 20 | 0 | 0.0 |
05/07/2018 |
7.07
|
3,020 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 |
04/07/2018 |
7.10
|
160 | 7.00 | 7.10 | 7.07 | 0 | 0 | 0 |
03/07/2018 |
7.00
|
30,260 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
02/07/2018 |
7.07
|
30 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
29/06/2018 |
7.07
|
2,140 | 7.03 | 7.07 | 6.97 | 0 | 0 | 0 |
28/06/2018 |
7.03
|
1,070 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
27/06/2018 |
6.97
|
3,940 | 7.07 | 7.10 | 6.87 | 0 | 0 | 0 |
26/06/2018 |
7.07
|
5,560 | 6.87 | 7.07 | 6.87 | 0 | 0 | 0 |
25/06/2018 |
6.87
|
30 | 6.61 | 6.87 | 6.87 | 0 | 0 | 0 |
22/06/2018 |
6.61
|
42,910 | 6.67 | 7.07 | 6.61 | 0 | 0 | 0 |
21/06/2018 |
6.67
|
20,610 | 7.10 | 7.10 | 6.67 | 0 | 0 | 0 |
20/06/2018 |
7.10
|
10 | 7.03 | 7.10 | 7.10 | 0 | 0 | 0 |
19/06/2018 |
7.03
|
600 | 7.07 | 7.07 | 7.03 | 0 | 0 | 0 |
18/06/2018 |
7.07
|
37,530 | 6.90 | 7.20 | 6.54 | 0 | 0 | 0 |
15/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/06/2018 |
6.90
|
1,110 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 |
13/06/2018 |
6.97
|
1,400 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
12/06/2018 |
6.87
|
30 | 6.81 | 6.87 | 6.87 | 0 | 0 | 0 |
11/06/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
08/06/2018 |
6.81
|
30 | 6.67 | 6.81 | 6.54 | 0 | 0 | 0 |
07/06/2018 |
6.67
|
25,320 | 6.77 | 6.87 | 6.67 | 0 | 0 | 0 |
06/06/2018 |
6.77
|
1,740 | 6.81 | 6.81 | 6.77 | 0 | 0 | 0 |
05/06/2018 |
6.81
|
5,810 | 6.81 | 6.81 | 6.77 | 0 | 0 | 0 |
04/06/2018 |
6.81
|
140 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 |
01/06/2018 |
6.67
|
1,000 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
31/05/2018 |
6.74
|
5,000 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 |
30/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
29/05/2018 |
6.81
|
20 | 6.87 | 6.87 | 6.54 | 0 | 0 | 0 |
28/05/2018 |
6.87
|
5,040 | 6.87 | 6.90 | 6.61 | 0 | 0 | 0 |
25/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
24/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
23/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
22/05/2018 |
6.87
|
10 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
21/05/2018 |
6.87
|
550 | 6.84 | 6.87 | 6.81 | 0 | 0 | 0 |
18/05/2018 |
6.84
|
1,590 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
17/05/2018 |
6.87
|
990 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
16/05/2018 |
6.87
|
100 | 6.81 | 6.87 | 6.81 | 0 | 0 | 0 |
15/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
14/05/2018 |
6.81
|
10 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
11/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
10/05/2018 |
6.81
|
11,160 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 |
09/05/2018 |
6.84
|
2,520 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 |
08/05/2018 |
6.84
|
980 | 6.87 | 6.87 | 6.41 | 0 | 0 | 0 |
07/05/2018 |
6.87
|
350 | 6.94 | 6.94 | 6.54 | 0 | 0 | 0 |
04/05/2018 |
6.94
|
1,210 | 6.90 | 6.94 | 6.87 | 0 | 0 | 0 |
03/05/2018 |
6.90
|
60 | 6.90 | 6.94 | 6.67 | 0 | 0 | 0 |
02/05/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |