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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
5.91
|
1,100 | 5.63 | 5.91 | 5.28 | 0 | 0 | 0 |
24/11/2017 |
5.63
|
16,200 | 5.84 | 6.12 | 5.63 | 0 | 0 | 0 |
23/11/2017 |
5.84
|
3,300 | 5.63 | 5.91 | 5.42 | 0 | 0 | 0 |
22/11/2017 |
5.63
|
30,400 | 5.63 | 5.91 | 5.63 | 0 | 0 | 0 |
21/11/2017 |
5.63
|
6,000 | 5.42 | 5.63 | 5.49 | 0 | 0 | 0 |
20/11/2017 |
5.42
|
28,300 | 5.35 | 5.49 | 5.42 | 0 | 0 | 0 |
17/11/2017 |
5.35
|
1,300 | 5.28 | 5.98 | 5.35 | 0 | 0 | 0 |
16/11/2017 |
5.28
|
30,100 | 5.49 | 5.70 | 5.28 | 0 | 0 | 0 |
15/11/2017 |
5.49
|
1,500 | 5.20 | 5.84 | 5.49 | 0 | 0 | 0 |
14/11/2017 |
5.20
|
13,000 | 6.12 | 6.12 | 5.20 | 0 | 0 | 0 |
13/11/2017 |
6.12
|
741 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
10/11/2017 |
6.12
|
300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
09/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
08/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
07/11/2017 |
6.12
|
30,841 | 5.70 | 6.12 | 6.05 | 0 | 0 | 0 |
06/11/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
03/11/2017 |
5.70
|
800 | 6.05 | 6.05 | 5.70 | 0 | 0 | 0 |
02/11/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
01/11/2017 |
6.05
|
1,900 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
31/10/2017 |
6.19
|
1,000 | 5.98 | 6.19 | 6.19 | 0 | 0 | 0 |
30/10/2017 |
5.98
|
8,800 | 5.84 | 6.26 | 5.91 | 0 | 0 | 0 |
27/10/2017 |
5.84
|
100 | 6.26 | 6.26 | 5.84 | 0 | 0 | 0 |
26/10/2017 |
6.26
|
100 | 5.98 | 6.26 | 6.26 | 0 | 0 | 0 |
25/10/2017 |
5.98
|
0 | 5.84 | 5.98 | 5.98 | 0 | 0 | 0 |
24/10/2017 |
5.84
|
1,700 | 6.40 | 6.40 | 5.84 | 0 | 0 | 0 |
23/10/2017 |
6.40
|
38,200 | 6.33 | 6.47 | 6.40 | 0 | 0 | 0 |
20/10/2017 |
6.33
|
3,100 | 6.33 | 6.47 | 6.33 | 0 | 0 | 0 |
19/10/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
18/10/2017 |
6.33
|
2,000 | 6.54 | 6.54 | 6.33 | 0 | 0 | 0 |
17/10/2017 |
6.54
|
50 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
16/10/2017 |
6.54
|
200 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
13/10/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
12/10/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/10/2017 |
6.68
|
700 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
10/10/2017 |
6.68
|
11,000 | 6.47 | 6.68 | 6.47 | 0 | 0 | 0 |
09/10/2017 |
6.47
|
430 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 |
06/10/2017 |
6.82
|
1,000 | 6.68 | 6.82 | 6.82 | 0 | 0 | 0 |
05/10/2017 |
6.68
|
11,100 | 6.47 | 6.68 | 6.68 | 0 | 0 | 0 |
04/10/2017 |
6.47
|
10,000 | 6.75 | 6.75 | 6.47 | 0 | 0 | 0 |
03/10/2017 |
6.75
|
19,030 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
02/10/2017 |
6.75
|
0 | 7.03 | 6.75 | 6.75 | 0 | 0 | 0 |
29/09/2017 |
7.03
|
2,500 | 6.68 | 7.03 | 6.68 | 0 | 0 | 0 |
28/09/2017 |
6.68
|
11,000 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 |
27/09/2017 |
7.03
|
7,100 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 |
26/09/2017 |
6.96
|
15,000 | 6.12 | 7.03 | 6.96 | 0 | 0 | 0 |
25/09/2017 |
6.12
|
11,300 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 |
22/09/2017 |
6.19
|
93,600 | 6.19 | 6.19 | 5.35 | 0 | 0 | 0 |
21/09/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
20/09/2017 |
6.19
|
0 | 6.33 | 6.19 | 6.19 | 0 | 0 | 0 |
19/09/2017 |
6.33
|
136,000 | 7.03 | 7.03 | 5.98 | 0 | 0 | 0 |
18/09/2017 |
7.03
|
6,000 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 |
15/09/2017 |
6.96
|
4,700 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
14/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
13/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
12/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
11/09/2017 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
08/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
07/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
06/09/2017 |
6.96
|
1,300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/09/2017 |
6.96
|
2,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
01/09/2017 |
6.96
|
200 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
31/08/2017 |
7.03
|
2,500 | 6.82 | 7.03 | 6.82 | 0 | 0 | 0 |
30/08/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
29/08/2017 |
6.82
|
1,600 | 5.98 | 6.82 | 6.82 | 0 | 0 | 0 |
28/08/2017 |
5.98
|
100 | 6.89 | 6.89 | 5.98 | 0 | 0 | 0 |
25/08/2017 |
6.89
|
1,800 | 7.24 | 7.24 | 6.89 | 0 | 0 | 0 |
24/08/2017 |
7.24
|
200 | 7.03 | 7.24 | 6.33 | 0 | 0 | 0 |
23/08/2017 |
7.03
|
2,600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
22/08/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
21/08/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
18/08/2017 |
7.03
|
1,600 | 7.17 | 7.17 | 7.03 | 0 | 0 | 0 |
17/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/08/2017 |
7.17
|
500 | 7.17 | 7.17 | 7.03 | 0 | 0 | 0 |
15/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
14/08/2017 |
7.17
|
1,400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/08/2017 |
7.17
|
200 | 7.31 | 7.31 | 7.17 | 0 | 0 | 0 |
10/08/2017 |
7.31
|
2,700 | 7.31 | 7.31 | 7.17 | 0 | 0 | 0 |
09/08/2017 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
08/08/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
07/08/2017 |
7.31
|
0 | 7.17 | 7.31 | 7.31 | 0 | 0 | 0 |
04/08/2017 |
7.17
|
3,400 | 7.03 | 7.39 | 7.17 | 0 | 0 | 0 |
03/08/2017 |
7.03
|
1,900 | 7.03 | 7.39 | 7.03 | 0 | 0 | 0 |
02/08/2017 |
7.03
|
2,100 | 6.82 | 7.03 | 7.03 | 0 | 0 | 0 |
01/08/2017 |
6.82
|
0 | 7.74 | 6.82 | 6.82 | 0 | 0 | 0 |
31/07/2017 |
7.74
|
310 | 7.03 | 7.74 | 6.33 | 0 | 0 | 0 |
28/07/2017 |
7.03
|
0 | 7.17 | 7.03 | 7.03 | 0 | 0 | 0 |
27/07/2017 |
7.17
|
3,300 | 7.95 | 7.95 | 6.82 | 0 | 0 | 0 |
26/07/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
25/07/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
24/07/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
21/07/2017 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
20/07/2017 |
7.95
|
2,000 | 8.44 | 8.44 | 7.95 | 0 | 0 | 0 |
19/07/2017 |
8.44
|
1,400 | 7.67 | 8.44 | 6.68 | 0 | 0 | 0 |
18/07/2017 |
7.67
|
220 | 6.68 | 7.67 | 7.67 | 0 | 0 | 0 |
17/07/2017 |
6.68
|
200 | 7.46 | 7.46 | 6.68 | 0 | 0 | 0 |
14/07/2017 |
7.46
|
200 | 8.65 | 8.65 | 7.46 | 0 | 0 | 0 |
13/07/2017 |
8.65
|
20 | 8.44 | 8.65 | 8.65 | 0 | 0 | 0 |
12/07/2017 |
8.44
|
2,600 | 8.44 | 8.79 | 8.44 | 0 | 0 | 0 |
11/07/2017 |
8.44
|
2,300 | 7.74 | 8.44 | 7.74 | 0 | 0 | 0 |
10/07/2017 |
7.74
|
2,010 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |