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) |
02/11/2017 |
7.30
|
220 | 7.29 | 7.30 | 6.79 | 200 | 0 | 0.0 |
01/11/2017 |
7.29
|
20 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 |
31/10/2017 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/10/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/10/2017 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/10/2017 |
7.30
|
1,320 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
25/10/2017 |
7.35
|
300 | 7.34 | 7.35 | 7.05 | 0 | 0 | 0 |
24/10/2017 |
7.34
|
40 | 7.35 | 7.35 | 7.06 | 0 | 0 | 0 |
23/10/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
20/10/2017 |
7.35
|
40 | 7.35 | 7.35 | 6.90 | 0 | 0 | 0 |
19/10/2017 |
7.35
|
2,060 | 7.34 | 7.38 | 6.83 | 0 | 0 | 0 |
18/10/2017 |
7.34
|
3,730 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
17/10/2017 |
7.34
|
1,030 | 7.30 | 7.38 | 6.98 | 0 | 0 | 0 |
16/10/2017 |
7.30
|
20 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
13/10/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
12/10/2017 |
7.48
|
4,010 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
11/10/2017 |
7.53
|
3,010 | 7.54 | 7.54 | 7.53 | 0 | 0 | 0 |
10/10/2017 |
7.54
|
15,950 | 7.54 | 7.62 | 7.30 | 0 | 0 | 0 |
09/10/2017 |
7.54
|
37,540 | 7.66 | 7.70 | 7.14 | 0 | 0 | 0 |
06/10/2017 |
7.66
|
30 | 7.58 | 7.70 | 7.06 | 0 | 0 | 0 |
05/10/2017 |
7.58
|
20 | 7.54 | 7.58 | 7.58 | 0 | 0 | 0 |
04/10/2017 |
7.54
|
26,530 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
03/10/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
02/10/2017 |
7.58
|
20 | 7.30 | 7.58 | 7.58 | 0 | 0 | 0 |
29/09/2017 |
7.30
|
500 | 7.62 | 7.62 | 7.30 | 0 | 0 | 0 |
28/09/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/09/2017 |
7.62
|
210 | 7.46 | 7.62 | 7.46 | 0 | 0 | 0 |
26/09/2017 |
7.46
|
250 | 7.42 | 7.46 | 7.46 | 0 | 0 | 0 |
25/09/2017 |
7.42
|
2,190 | 7.42 | 7.66 | 7.42 | 0 | 0 | 0 |
22/09/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
21/09/2017 |
7.42
|
140 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 |
20/09/2017 |
7.66
|
3,140 | 7.54 | 7.66 | 7.05 | 0 | 0 | 0 |
19/09/2017 |
7.54
|
650 | 7.62 | 7.62 | 7.30 | 0 | 0 | 0 |
18/09/2017 |
7.62
|
540 | 7.65 | 7.70 | 7.46 | 0 | 0 | 0 |
15/09/2017 |
7.65
|
520 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 |
14/09/2017 |
7.69
|
9,560 | 7.46 | 7.69 | 7.46 | 0 | 0 | 0 |
13/09/2017 |
7.46
|
1,330 | 7.39 | 7.62 | 6.90 | 0 | 0 | 0 |
12/09/2017 |
7.39
|
11,580 | 6.92 | 7.39 | 7.14 | 0 | 0 | 0 |
11/09/2017 |
6.92
|
100 | 6.98 | 7.37 | 6.92 | 0 | 0 | 0 |
08/09/2017 |
6.98
|
360 | 7.05 | 7.36 | 6.90 | 0 | 0 | 0 |
07/09/2017 |
7.05
|
260 | 7.46 | 7.46 | 6.98 | 0 | 0 | 0 |
06/09/2017 |
7.46
|
10 | 7.37 | 7.46 | 7.46 | 0 | 0 | 0 |
05/09/2017 |
7.37
|
10 | 7.13 | 7.37 | 7.37 | 0 | 0 | 0 |
01/09/2017 |
7.13
|
750 | 7.30 | 7.38 | 6.90 | 0 | 0 | 0 |
31/08/2017 |
7.30
|
170 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
30/08/2017 |
7.38
|
20 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
29/08/2017 |
7.38
|
1,090 | 7.30 | 7.38 | 6.97 | 0 | 0 | 0 |
28/08/2017 |
7.30
|
2,740 | 7.06 | 7.38 | 6.58 | 0 | 0 | 0 |
25/08/2017 |
7.06
|
160 | 7.06 | 7.30 | 7.06 | 0 | 0 | 0 |
24/08/2017 |
7.06
|
1,320 | 7.30 | 7.30 | 6.81 | 0 | 0 | 0 |
23/08/2017 |
7.30
|
2,300 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 |
22/08/2017 |
7.42
|
40 | 7.46 | 7.46 | 7.01 | 0 | 0 | 0 |
21/08/2017 |
7.46
|
1,080 | 7.42 | 7.54 | 7.30 | 0 | 0 | 0 |
18/08/2017 |
7.42
|
300 | 7.46 | 7.46 | 7.42 | 0 | 0 | 0 |
17/08/2017 |
7.46
|
10 | 7.38 | 7.46 | 7.46 | 0 | 0 | 0 |
16/08/2017 |
7.38
|
1,010 | 7.30 | 7.38 | 7.38 | 0 | 0 | 0 |
15/08/2017 |
7.30
|
6,170 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 |
14/08/2017 |
7.46
|
100 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 |
11/08/2017 |
7.53
|
220 | 7.57 | 7.58 | 7.22 | 0 | 0 | 0 |
10/08/2017 |
7.57
|
320 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
09/08/2017 |
7.58
|
850 | 7.54 | 7.61 | 7.58 | 0 | 0 | 0 |
08/08/2017 |
7.54
|
3,420 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 |
07/08/2017 |
7.60
|
120 | 7.59 | 7.69 | 7.60 | 0 | 0 | 0 |
04/08/2017 |
7.59
|
900 | 7.09 | 7.59 | 6.66 | 0 | 0 | 0 |
03/08/2017 |
7.09
|
13,390 | 7.61 | 7.70 | 7.09 | 0 | 0 | 0 |
02/08/2017 |
7.61
|
310 | 7.54 | 7.62 | 7.46 | 0 | 0 | 0 |
01/08/2017 |
7.54
|
5,030 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 |
31/07/2017 |
7.54
|
7,510 | 7.30 | 7.54 | 7.46 | 0 | 0 | 0 |
28/07/2017 |
7.30
|
23,300 | 7.62 | 7.62 | 7.30 | 0 | 10 | -0 |
27/07/2017 |
7.62
|
1,420 | 7.62 | 7.62 | 7.30 | 0 | 0 | 0 |
26/07/2017 |
7.62
|
100 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
25/07/2017 |
7.62
|
1,000 | 7.58 | 7.62 | 7.58 | 0 | 100 | -0.0 |
24/07/2017 |
7.58
|
240 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
21/07/2017 |
7.66
|
6,440 | 7.70 | 7.70 | 7.38 | 0 | 0 | 0 |
20/07/2017 |
7.70
|
16,840 | 7.69 | 7.78 | 7.54 | 0 | 1,700 | -0.0 |
19/07/2017 |
7.69
|
10 | 7.62 | 7.69 | 7.69 | 0 | 0 | 0 |
18/07/2017 |
7.62
|
13,980 | 7.47 | 7.70 | 7.47 | 0 | 10 | -0 |
17/07/2017 |
7.47
|
20,730 | 7.46 | 7.70 | 7.30 | 0 | 0 | 0 |
14/07/2017 |
7.46
|
9,420 | 7.46 | 7.48 | 7.14 | 700 | 0 | 0.0 |
13/07/2017 |
7.46
|
7,690 | 7.46 | 7.46 | 7.30 | 1,100 | 0 | 0.0 |
12/07/2017 |
7.46
|
5,620 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
11/07/2017 |
7.62
|
170 | 7.30 | 7.62 | 7.30 | 0 | 0 | 0 |
10/07/2017 |
7.30
|
3,470 | 7.53 | 7.62 | 7.30 | 0 | 430 | -0.0 |
07/07/2017 |
7.53
|
37,220 | 7.23 | 7.53 | 7.30 | 0 | 0 | 0 |
06/07/2017 |
7.23
|
1,610 | 7.58 | 7.58 | 7.23 | 300 | 1,310 | -0.0 |
05/07/2017 |
7.58
|
3,590 | 7.30 | 7.70 | 7.14 | 450 | 0 | 0.0 |
04/07/2017 |
7.30
|
120 | 7.69 | 7.69 | 7.30 | 0 | 40 | -0.0 |
03/07/2017 |
7.69
|
2,820 | 7.66 | 7.69 | 7.30 | 1,310 | 0 | 0.0 |
30/06/2017 |
7.66
|
2,180 | 7.66 | 7.66 | 7.47 | 0 | 1,780 | -0.0 |
29/06/2017 |
7.66
|
3,850 | 7.66 | 7.70 | 7.35 | 0 | 0 | 0 |
28/06/2017 |
7.66
|
290 | 7.39 | 7.70 | 7.54 | 10 | 0 | 0 |
27/06/2017 |
7.39
|
50 | 7.70 | 7.70 | 7.17 | 0 | 10 | -0 |
26/06/2017 |
7.70
|
2,110 | 7.70 | 7.70 | 7.54 | 10 | 0 | 0.0 |
23/06/2017 |
7.70
|
330 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
22/06/2017 |
7.70
|
370 | 7.62 | 7.74 | 7.46 | 0 | 10 | -0.0 |
21/06/2017 |
7.62
|
5,030 | 7.54 | 7.62 | 7.46 | 0 | 0 | 0 |
20/06/2017 |
7.54
|
1,800 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 |
19/06/2017 |
7.46
|
120 | 7.86 | 7.86 | 7.46 | 0 | 0 | 0 |
16/06/2017 |
7.86
|
20 | 7.46 | 7.86 | 7.86 | 10 | 0 | 0.0 |
15/06/2017 |
7.46
|
1,570 | 7.46 | 7.62 | 7.46 | 0 | 0 | 0 |