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) |
-0.10 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
28/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
27/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
24/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
23/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
22/11/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
21/11/2017 |
8.28
|
600 | 7.87 | 8.28 | 7.87 | 600 | 0 | 0.0 |
20/11/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
17/11/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
16/11/2017 |
7.87
|
900 | 7.45 | 7.87 | 6.71 | 900 | 0 | 0.0 |
15/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
14/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
10/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
09/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
08/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
07/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
06/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
03/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
02/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
01/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
31/10/2017 |
7.45
|
500 | 7.00 | 7.45 | 7.00 | 500 | 0 | 0.0 |
30/10/2017 |
7.00
|
500 | 6.58 | 7.00 | 6.58 | 500 | 0 | 0.0 |
27/10/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
26/10/2017 |
6.58
|
600 | 6.29 | 6.58 | 6.17 | 600 | 0 | 0.0 |
25/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
23/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
20/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
19/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
18/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
17/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
16/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
13/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
12/10/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
11/10/2017 |
6.29
|
200 | 6.34 | 6.34 | 6.29 | 0 | 0 | 0 |
10/10/2017 |
6.34
|
124 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
09/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
06/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
04/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
29/09/2017 |
6.34
|
1,300 | 6.05 | 6.34 | 6.09 | 1,300 | 0 | 0.0 |
28/09/2017 |
6.05
|
1,800 | 6.13 | 6.13 | 6.00 | 1,800 | 0 | 0.0 |
27/09/2017 |
6.13
|
100 | 6.00 | 6.13 | 6.13 | 100 | 0 | 0.0 |
26/09/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
25/09/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
22/09/2017 |
6.00
|
800 | 6.38 | 6.38 | 5.96 | 400 | 0 | 0.0 |
21/09/2017 |
6.38
|
300 | 6.09 | 6.38 | 6.17 | 300 | 0 | 0.0 |
20/09/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
19/09/2017 |
6.09
|
100 | 5.96 | 6.09 | 6.09 | 100 | 0 | 0.0 |
18/09/2017 |
5.96
|
100 | 6.17 | 6.17 | 5.96 | 0 | 0 | 0 |
15/09/2017 |
6.17
|
200 | 6.00 | 6.17 | 6.17 | 200 | 0 | 0.0 |
14/09/2017 |
6.00
|
1,300 | 6.29 | 6.29 | 5.80 | 600 | 0 | 0.0 |
13/09/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
12/09/2017 |
6.29
|
20 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
11/09/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
08/09/2017 |
6.29
|
200 | 6.13 | 6.29 | 6.17 | 200 | 0 | 0.0 |
07/09/2017 |
6.13
|
700 | 6.00 | 6.29 | 5.96 | 400 | 0 | 0.0 |
06/09/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
05/09/2017 |
6.00
|
600 | 6.21 | 6.21 | 5.96 | 500 | 0 | 0.0 |
01/09/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
31/08/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
30/08/2017 |
6.21
|
500 | 6.34 | 6.34 | 5.96 | 300 | 0 | 0.0 |
29/08/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
28/08/2017 |
6.34
|
100 | 6.29 | 6.34 | 6.34 | 100 | 0 | 0.0 |
25/08/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/08/2017 |
6.29
|
200 | 6.00 | 6.29 | 6.17 | 200 | 0 | 0.0 |
23/08/2017 |
6.00
|
400 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 |
22/08/2017 |
6.21
|
2,600 | 6.29 | 6.38 | 6.00 | 200 | 0 | 0.0 |
21/08/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
18/08/2017 |
6.29
|
200 | 6.00 | 6.29 | 6.17 | 200 | 0 | 0.0 |
17/08/2017 |
6.00
|
100 | 6.17 | 6.17 | 6.00 | 0 | 0 | 0 |
16/08/2017 |
6.17
|
100 | 6.13 | 6.17 | 6.17 | 100 | 0 | 0.0 |
15/08/2017 |
6.13
|
1,820 | 6.17 | 6.38 | 6.00 | 900 | 0 | 0.0 |
14/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
11/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
10/08/2017 |
6.17
|
700 | 6.17 | 6.29 | 6.00 | 200 | 0 | 0.0 |
09/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
08/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
07/08/2017 |
6.17
|
200 | 6.21 | 6.21 | 6.17 | 200 | 0 | 0.0 |
04/08/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
03/08/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
02/08/2017 |
6.21
|
53 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
01/08/2017 |
6.21
|
5,100 | 6.58 | 6.58 | 6.00 | 100 | 1,000 | -0.0 |
31/07/2017 |
6.58
|
5,300 | 6.50 | 7.00 | 6.21 | 5,300 | 0 | 0.1 |
28/07/2017 |
6.50
|
100 | 6.42 | 6.50 | 6.50 | 100 | 0 | 0.0 |
27/07/2017 |
6.42
|
1,400 | 6.21 | 6.42 | 6.00 | 1,000 | 0 | 0.0 |
26/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
25/07/2017 |
6.21
|
1,600 | 6.63 | 6.63 | 6.05 | 1,000 | 0 | 0.0 |
24/07/2017 |
6.63
|
2,500 | 6.17 | 6.63 | 6.63 | 2,500 | 0 | 0.0 |
21/07/2017 |
6.17
|
300 | 6.34 | 6.34 | 6.00 | 100 | 0 | 0.0 |
20/07/2017 |
6.34
|
100 | 6.13 | 6.34 | 6.34 | 100 | 0 | 0.0 |
19/07/2017 |
6.13
|
2,268 | 6.38 | 6.38 | 6.00 | 200 | 0 | 0.0 |
18/07/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
17/07/2017 |
6.38
|
1,000 | 6.42 | 6.42 | 6.00 | 700 | 0 | 0.0 |
14/07/2017 |
6.42
|
100 | 6.17 | 6.42 | 6.42 | 100 | 0 | 0.0 |
13/07/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
12/07/2017 |
6.17
|
1,200 | 6.42 | 6.42 | 5.96 | 1,100 | 0 | 0.0 |