Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 4.55% | 1,299,500 | 0 | 0 |
6.60
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,542,500 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-20) |
-1.10 | -13.75% | 8,788,500 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-22) |
-0.40 | -5.48% | 25,734,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,925,000 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-29) |
-0.20 | -2.82% | 131,331,624 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-04) |
-2.40 | -25.81% | 394,677,934 | 29,100 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-15) |
-1.33 | -16.15% | 463,836,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
24/11/2017 |
8.66
|
17,000 | 8.58 | 8.66 | 8.66 | 0 | 0 | 0 |
23/11/2017 |
8.58
|
5,000 | 8.49 | 8.58 | 8.58 | 0 | 0 | 0 |
22/11/2017 |
8.49
|
12,000 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 |
21/11/2017 |
8.66
|
8,600 | 8.58 | 8.66 | 8.49 | 0 | 0 | 0 |
20/11/2017 |
8.58
|
5,400 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 |
17/11/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
16/11/2017 |
8.66
|
9,000 | 8.23 | 8.66 | 8.66 | 0 | 0 | 0 |
15/11/2017 |
8.23
|
5,000 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 |
14/11/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
13/11/2017 |
8.66
|
5,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
10/11/2017 |
8.66
|
725,000 | 8.58 | 8.66 | 8.58 | 0 | 0 | 0 |
09/11/2017 |
8.58
|
1,000 | 8.32 | 8.58 | 8.58 | 0 | 0 | 0 |
08/11/2017 |
8.32
|
9,200 | 8.23 | 8.40 | 8.32 | 0 | 0 | 0 |
07/11/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
06/11/2017 |
8.23
|
6,300 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
03/11/2017 |
8.23
|
300 | 8.14 | 8.23 | 8.23 | 0 | 0 | 0 |
02/11/2017 |
8.14
|
1,200 | 8.06 | 8.14 | 8.14 | 0 | 0 | 0 |
01/11/2017 |
8.06
|
11,300 | 7.80 | 8.06 | 7.88 | 0 | 0 | 0 |
31/10/2017 |
7.80
|
6,400 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 |
30/10/2017 |
7.80
|
4,700 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 |
27/10/2017 |
7.80
|
14,100 | 7.80 | 7.88 | 7.36 | 0 | 0 | 0 |
26/10/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/10/2017 |
7.80
|
6,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/10/2017 |
7.80
|
5,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/10/2017 |
7.80
|
7,400 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
20/10/2017 |
8.06
|
4,800 | 7.80 | 8.06 | 7.80 | 0 | 0 | 0 |
19/10/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/10/2017 |
7.80
|
100 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 |
17/10/2017 |
7.88
|
5,000 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
16/10/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
13/10/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
12/10/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
11/10/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
10/10/2017 |
8.23
|
300 | 8.06 | 8.23 | 8.23 | 0 | 0 | 0 |
09/10/2017 |
8.06
|
0 | 8.66 | 8.06 | 8.06 | 0 | 0 | 0 |
06/10/2017 |
8.66
|
300 | 7.80 | 8.66 | 7.80 | 0 | 0 | 0 |
05/10/2017 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
04/10/2017 |
7.80
|
500 | 8.66 | 8.66 | 7.45 | 0 | 0 | 0 |
03/10/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
02/10/2017 |
8.66
|
2,100 | 8.23 | 8.66 | 8.32 | 0 | 0 | 0 |
29/09/2017 |
8.23
|
25,400 | 7.62 | 8.66 | 8.23 | 0 | 0 | 0 |
28/09/2017 |
7.62
|
100 | 6.93 | 7.62 | 7.62 | 0 | 0 | 0 |
27/09/2017 |
6.93
|
6,500 | 6.84 | 6.93 | 6.93 | 0 | 0 | 0 |
26/09/2017 |
6.84
|
0 | 6.93 | 6.84 | 6.84 | 0 | 0 | 0 |
25/09/2017 |
6.93
|
200 | 6.58 | 6.93 | 6.67 | 0 | 0 | 0 |
22/09/2017 |
6.58
|
700 | 7.10 | 7.10 | 6.15 | 0 | 0 | 0 |
21/09/2017 |
7.10
|
400 | 6.24 | 7.10 | 7.10 | 0 | 0 | 0 |
20/09/2017 |
6.24
|
200 | 6.93 | 6.93 | 6.24 | 0 | 0 | 0 |
19/09/2017 |
6.93
|
200 | 7.54 | 7.54 | 6.93 | 0 | 0 | 0 |
18/09/2017 |
7.54
|
200 | 6.58 | 7.54 | 7.54 | 0 | 0 | 0 |
15/09/2017 |
6.58
|
600 | 7.54 | 7.54 | 6.58 | 0 | 0 | 0 |
14/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
13/09/2017 |
7.54
|
100 | 8.58 | 8.58 | 7.54 | 0 | 0 | 0 |
12/09/2017 |
8.58
|
100 | 8.32 | 8.58 | 8.58 | 0 | 0 | 0 |
11/09/2017 |
8.32
|
5,300 | 7.28 | 8.32 | 6.58 | 0 | 0 | 0 |
08/09/2017 |
7.28
|
500 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 |
07/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
06/09/2017 |
7.54
|
100 | 7.45 | 7.54 | 7.54 | 0 | 0 | 0 |
05/09/2017 |
7.45
|
100 | 6.50 | 7.45 | 7.45 | 0 | 0 | 0 |
01/09/2017 |
6.50
|
5,000 | 7.45 | 7.45 | 6.50 | 0 | 0 | 0 |
31/08/2017 |
7.45
|
0 | 6.58 | 7.45 | 7.45 | 0 | 0 | 0 |
30/08/2017 |
6.58
|
1,000 | 7.62 | 8.75 | 6.58 | 0 | 0 | 0 |
29/08/2017 |
7.62
|
100 | 6.67 | 7.62 | 7.62 | 0 | 0 | 0 |
28/08/2017 |
6.67
|
100 | 5.80 | 6.67 | 6.67 | 0 | 0 | 0 |
25/08/2017 |
5.80
|
100 | 5.11 | 5.80 | 5.80 | 0 | 0 | 0 |
24/08/2017 |
5.11
|
100 | 4.59 | 5.11 | 5.11 | 0 | 0 | 0 |
23/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
22/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
21/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
18/08/2017 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |