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) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2018 |
7.62
|
13,250 | 7.61 | 7.62 | 7.09 | 0 | 0 | 0 |
02/04/2018 |
7.61
|
60 | 7.14 | 7.61 | 6.74 | 0 | 0 | 0 |
30/03/2018 |
7.14
|
10 | 7.46 | 7.46 | 7.14 | 0 | 0 | 0 |
29/03/2018 |
7.46
|
40 | 7.30 | 7.46 | 7.13 | 0 | 0 | 0 |
28/03/2018 |
7.30
|
260 | 6.83 | 7.30 | 6.36 | 0 | 0 | 0 |
27/03/2018 |
6.83
|
10 | 7.30 | 7.30 | 6.83 | 0 | 0 | 0 |
26/03/2018 |
7.30
|
4,190 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 |
23/03/2018 |
7.46
|
6,860 | 7.62 | 7.62 | 7.22 | 0 | 0 | 0 |
22/03/2018 |
7.62
|
4,250 | 7.30 | 7.62 | 6.89 | 0 | 0 | 0 |
21/03/2018 |
7.30
|
3,460 | 7.38 | 7.62 | 7.30 | 0 | 0 | 0 |
20/03/2018 |
7.38
|
3,120 | 7.38 | 7.78 | 6.89 | 0 | 0 | 0 |
19/03/2018 |
7.38
|
760 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
16/03/2018 |
7.66
|
10,050 | 7.37 | 7.66 | 6.89 | 0 | 0 | 0 |
15/03/2018 |
7.37
|
11,340 | 7.26 | 7.37 | 7.07 | 0 | 0 | 0 |
14/03/2018 |
7.26
|
2,420 | 7.30 | 7.37 | 7.05 | 0 | 0 | 0 |
13/03/2018 |
7.30
|
200 | 6.99 | 7.38 | 7.22 | 100 | 0 | 0.0 |
12/03/2018 |
6.99
|
6,370 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
09/03/2018 |
7.30
|
2,000 | 7.22 | 7.30 | 7.30 | 0 | 0 | 0 |
08/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
07/03/2018 |
7.22
|
3,840 | 6.97 | 7.30 | 6.49 | 0 | 0 | 0 |
06/03/2018 |
6.97
|
1,710 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 |
05/03/2018 |
7.30
|
20 | 7.22 | 7.30 | 6.74 | 0 | 0 | 0 |
02/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
01/03/2018 |
7.22
|
1,190 | 6.75 | 7.22 | 6.93 | 0 | 0 | 0 |
28/02/2018 |
6.75
|
7,500 | 6.57 | 7.02 | 6.66 | 0 | 0 | 0 |
27/02/2018 |
6.57
|
5,910 | 6.57 | 6.89 | 6.49 | 0 | 0 | 0 |
26/02/2018 |
6.57
|
10 | 7.01 | 7.01 | 6.57 | 0 | 0 | 0 |
23/02/2018 |
7.01
|
2,000 | 7.01 | 7.02 | 7.01 | 0 | 0 | 0 |
22/02/2018 |
7.01
|
57,540 | 7.01 | 7.22 | 6.66 | 0 | 0 | 0 |
21/02/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
13/02/2018 |
7.01
|
70 | 6.73 | 7.20 | 6.62 | 0 | 0 | 0 |
12/02/2018 |
6.73
|
720 | 7.04 | 7.30 | 6.73 | 710 | 0 | 0.0 |
09/02/2018 |
7.04
|
310 | 7.26 | 7.26 | 7.04 | 0 | 0 | 0 |
08/02/2018 |
7.26
|
10 | 6.81 | 7.26 | 7.26 | 0 | 0 | 0 |
07/02/2018 |
6.81
|
10 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/02/2018 |
6.81
|
12,970 | 7.02 | 7.30 | 6.81 | 0 | 0 | 0 |
05/02/2018 |
7.02
|
2,620 | 6.57 | 7.02 | 7.01 | 0 | 0 | 0 |
02/02/2018 |
6.57
|
1,020 | 6.70 | 7.16 | 6.53 | 0 | 0 | 0 |
01/02/2018 |
6.70
|
210 | 6.97 | 6.97 | 6.70 | 0 | 0 | 0 |
31/01/2018 |
6.97
|
1,010 | 7.17 | 7.22 | 6.97 | 0 | 0 | 0 |
30/01/2018 |
7.17
|
340 | 7.12 | 7.29 | 7.17 | 0 | 0 | 0 |
29/01/2018 |
7.12
|
9,720 | 6.66 | 7.12 | 6.34 | 0 | 0 | 0 |
26/01/2018 |
6.66
|
340 | 6.66 | 7.05 | 6.49 | 0 | 0 | 0 |
25/01/2018 |
6.66
|
80 | 6.81 | 7.01 | 6.66 | 0 | 0 | 0 |
22/01/2018 |
6.81
|
30 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
19/01/2018 |
7.05
|
420 | 6.97 | 7.05 | 6.66 | 0 | 0 | 0 |
18/01/2018 |
6.97
|
2,220 | 6.74 | 7.05 | 6.75 | 0 | 0 | 0 |
17/01/2018 |
6.74
|
10 | 7.05 | 7.05 | 6.74 | 0 | 0 | 0 |
16/01/2018 |
7.05
|
3,010 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
15/01/2018 |
7.05
|
30 | 7.05 | 7.05 | 6.82 | 0 | 0 | 0 |
12/01/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
11/01/2018 |
7.05
|
1,010 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
10/01/2018 |
7.05
|
30 | 6.89 | 7.05 | 6.74 | 0 | 0 | 0 |
09/01/2018 |
6.89
|
1,570 | 6.89 | 7.13 | 6.65 | 0 | 0 | 0 |
08/01/2018 |
6.89
|
2,010 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
05/01/2018 |
7.05
|
930 | 6.74 | 7.21 | 6.41 | 0 | 0 | 0 |
04/01/2018 |
6.74
|
10 | 7.05 | 7.05 | 6.74 | 0 | 0 | 0 |
03/01/2018 |
7.05
|
1,500 | 7.05 | 7.13 | 7.05 | 0 | 0 | 0 |
02/01/2018 |
7.05
|
310 | 7.22 | 7.22 | 6.73 | 0 | 0 | 0 |
29/12/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
28/12/2017 |
7.22
|
1,210 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
27/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
26/12/2017 |
7.13
|
2,280 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 |
25/12/2017 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
22/12/2017 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
21/12/2017 |
7.13
|
860 | 6.82 | 7.13 | 6.57 | 0 | 0 | 0 |
20/12/2017 |
6.82
|
500 | 7.17 | 7.17 | 6.75 | 0 | 0 | 0 |
19/12/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
18/12/2017 |
7.17
|
330 | 6.97 | 7.17 | 7.17 | 0 | 0 | 0 |
15/12/2017 |
6.97
|
890 | 6.57 | 6.97 | 6.50 | 0 | 0 | 0 |
14/12/2017 |
6.57
|
1,280 | 6.49 | 6.94 | 6.24 | 0 | 0 | 0 |
13/12/2017 |
6.49
|
10 | 6.73 | 6.73 | 6.49 | 0 | 0 | 0 |
12/12/2017 |
6.73
|
110 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
11/12/2017 |
6.89
|
830 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 |
08/12/2017 |
7.06
|
10 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 |
07/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/12/2017 |
7.30
|
21,030 | 7.13 | 7.30 | 7.30 | 0 | 0 | 0 |
01/12/2017 |
7.13
|
10,100 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 |
30/11/2017 |
7.13
|
220 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
29/11/2017 |
7.30
|
60 | 7.30 | 7.30 | 7.09 | 0 | 0 | 0 |
28/11/2017 |
7.30
|
2,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/11/2017 |
7.30
|
5,220 | 7.30 | 7.42 | 6.97 | 0 | 0 | 0 |
24/11/2017 |
7.30
|
60 | 7.30 | 7.37 | 7.30 | 0 | 0 | 0 |
23/11/2017 |
7.30
|
53,560 | 7.30 | 7.38 | 7.30 | 0 | 0 | 0 |
22/11/2017 |
7.30
|
2,880 | 7.38 | 7.42 | 6.89 | 0 | 0 | 0 |
21/11/2017 |
7.38
|
3,630 | 7.38 | 7.38 | 6.98 | 0 | 200 | -0.0 |
20/11/2017 |
7.38
|
3,050 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
17/11/2017 |
7.38
|
26,500 | 7.30 | 7.44 | 7.30 | 0 | 0 | 0 |
16/11/2017 |
7.30
|
3,420 | 7.30 | 7.38 | 6.81 | 0 | 0 | 0 |
15/11/2017 |
7.30
|
7,620 | 7.25 | 7.30 | 7.26 | 0 | 0 | 0 |
14/11/2017 |
7.25
|
18,910 | 7.13 | 7.29 | 6.82 | 0 | 0 | 0 |
13/11/2017 |
7.13
|
1,600 | 7.29 | 7.29 | 6.81 | 0 | 0 | 0 |
10/11/2017 |
7.29
|
10 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/11/2017 |
7.29
|
60 | 7.27 | 7.30 | 7.27 | 0 | 0 | 0 |
08/11/2017 |
7.27
|
4,230 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 |
07/11/2017 |
7.28
|
30 | 7.27 | 7.29 | 6.90 | 0 | 0 | 0 |
06/11/2017 |
7.27
|
40 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 |
03/11/2017 |
7.28
|
750 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 |