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 | -1.72% | 244,400 | -700 | -0.0 |
5.70
6
5.70
|
2 tháng
(2024-07-22) |
-0.50 | -8.06% | 598,500 | 0 | -0.0 |
5.60
6.20
5.70
|
3 tháng
(2024-06-24) |
-0.70 | -10.94% | 1,114,800 | -400 | -0.0 |
5.60
6.40
5.70
|
6 tháng
(2024-03-25) |
-1.10 | -16.18% | 3,448,422 | -6,600 | -0.0 |
5.60
6.90
5.70
|
12 tháng
(2023-09-26) |
-1.80 | -24% | 7,773,328 | -3,100 | -0.0 |
5.60
7.50
5.70
|
24 tháng
(2022-10-03) |
-1.80 | -24% | 34,596,997 | 11,500 | 0.1 |
5.60
9.50
5.70
|
36 tháng
(2021-10-06) |
-2.20 | -27.85% | 130,890,607 | -46,500 | -0.7 |
5.60
16.60
5.70
|
60 tháng
(2019-10-17) |
-1.20 | -17.39% | 151,650,701 | 14,300 | -0.4 |
5.60
16.60
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
7.10
|
100 | 6.50 | 7.10 | 7.10 | 0 | 0 | 0 |
28/11/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/11/2017 |
6.50
|
100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
24/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/11/2017 |
7.20
|
1,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
22/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/11/2017 |
7.20
|
200 | 8 | 8.50 | 7.20 | 0 | 0 | 0 |
16/11/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
15/11/2017 |
8
|
300 | 7.70 | 8 | 7 | 0 | 0 | 0 |
14/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/11/2017 |
7.70
|
1,100 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
09/11/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/11/2017 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/11/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/11/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/11/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/11/2017 |
7.50
|
2,100 | 8.30 | 8.80 | 7.50 | 0 | 0 | 0 |
01/11/2017 |
8.30
|
800 | 7.70 | 8.30 | 7 | 0 | 0 | 0 |
31/10/2017 |
7.70
|
1,200 | 7 | 7.70 | 6.30 | 0 | 0 | 0 |
30/10/2017 |
7
|
10,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
27/10/2017 |
7.40
|
3,000 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
26/10/2017 |
8.20
|
17,200 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
25/10/2017 |
9.10
|
100 | 8.40 | 9.10 | 9.10 | 0 | 0 | 0 |
24/10/2017 |
8.40
|
100 | 7.80 | 8.40 | 8.40 | 0 | 0 | 0 |
23/10/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/10/2017 |
7.80
|
2,100 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 |
19/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/10/2017 |
7.10
|
2,100 | 7 | 7.70 | 7.10 | 0 | 0 | 0 |
16/10/2017 |
7
|
900 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
13/10/2017 |
7.70
|
9,100 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
12/10/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
11/10/2017 |
8.50
|
1,600 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
10/10/2017 |
9.10
|
500 | 9.50 | 10.40 | 8.60 | 0 | 0 | 0 |
09/10/2017 |
9.50
|
4,300 | 8.70 | 9.50 | 7.90 | 0 | 0 | 0 |
06/10/2017 |
8.70
|
500 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
05/10/2017 |
9.40
|
100 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
04/10/2017 |
10.20
|
6,000 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
03/10/2017 |
11.30
|
2,100 | 12.40 | 13.60 | 11.30 | 0 | 0 | 0 |
02/10/2017 |
12.40
|
100 | 11.30 | 12.40 | 12.40 | 0 | 0 | 0 |
29/09/2017 |
11.30
|
300 | 12.50 | 13.70 | 11.30 | 0 | 0 | 0 |
28/09/2017 |
12.50
|
100 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
27/09/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
26/09/2017 |
12
|
200 | 11.60 | 12 | 10.50 | 0 | 0 | 0 |
25/09/2017 |
11.60
|
5,200 | 10.80 | 11.60 | 9.80 | 0 | 0 | 0 |
22/09/2017 |
10.80
|
21,400 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
21/09/2017 |
11.90
|
6,100 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
20/09/2017 |
11.90
|
4,900 | 10.90 | 11.90 | 10.90 | 0 | 1,400 | -0.0 |
19/09/2017 |
10.90
|
5,300 | 12.10 | 12.10 | 10.90 | 0 | 0 | 0 |
18/09/2017 |
12.10
|
10,000 | 12.10 | 12.10 | 12.10 | 0 | 600 | -0.0 |
15/09/2017 |
12.10
|
2,100 | 12 | 12.90 | 12.10 | 0 | 0 | 0 |
14/09/2017 |
12
|
5,000 | 12 | 12 | 12 | 0 | 0 | 0 |
13/09/2017 |
12
|
27,300 | 11.80 | 12 | 10.80 | 2,000 | 0 | 0.0 |
12/09/2017 |
11.80
|
11,680 | 11.90 | 11.90 | 10.90 | 0 | 0 | 0 |
11/09/2017 |
11.90
|
11,800 | 12 | 12 | 10.80 | 0 | 0 | 0 |
08/09/2017 |
12
|
2,700 | 12 | 12 | 10.90 | 0 | 0 | 0 |
07/09/2017 |
12
|
14,000 | 12 | 12 | 12 | 0 | 0 | 0 |
06/09/2017 |
12
|
10,000 | 12 | 12 | 10.80 | 0 | 0 | 0 |
05/09/2017 |
12
|
16,200 | 12 | 12.20 | 10.80 | 0 | 0 | 0 |
01/09/2017 |
12
|
13,200 | 12 | 13.20 | 10.80 | 0 | 0 | 0 |
31/08/2017 |
12
|
20,010,100 | 11.70 | 12.80 | 10.60 | 0 | 0 | 0 |
30/08/2017 |
11.70
|
42,700 | 10.70 | 11.70 | 9.70 | 0 | 0 | 0 |
29/08/2017 |
10.70
|
4,700 | 11.80 | 12.90 | 10.70 | 0 | 0 | 0 |
28/08/2017 |
11.80
|
40,100 | 11.50 | 12.60 | 10.40 | 0 | 0 | 0 |
25/08/2017 |
11.50
|
8,000 | 11 | 12.10 | 9.90 | 0 | 0 | 0 |
24/08/2017 |
11
|
25,400 | 10.70 | 11 | 9.70 | 0 | 0 | 0 |
23/08/2017 |
10.70
|
51,406 | 9.80 | 10.70 | 8.90 | 0 | 0 | 0 |
22/08/2017 |
9.80
|
4,700 | 9.80 | 10.70 | 8.90 | 0 | 0 | 0 |
21/08/2017 |
9.80
|
1,200 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
18/08/2017 |
9.80
|
1,500 | 9.80 | 10.70 | 8.90 | 0 | 0 | 0 |
17/08/2017 |
9.80
|
500 | 10.80 | 11.80 | 9.80 | 0 | 0 | 0 |
16/08/2017 |
10.80
|
1,106 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
15/08/2017 |
9.90
|
100 | 9 | 9.90 | 9.90 | 0 | 0 | 0 |
14/08/2017 |
9
|
1,200 | 9.60 | 10.50 | 8.70 | 0 | 0 | 0 |
11/08/2017 |
9.60
|
3,200 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
10/08/2017 |
8.80
|
200 | 9.30 | 10.20 | 8.80 | 0 | 0 | 0 |
09/08/2017 |
9.30
|
100 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
08/08/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/08/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/08/2017 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
03/08/2017 |
8
|
5,500 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
02/08/2017 |
8.60
|
7,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
01/08/2017 |
9.50
|
8,400 | 8.90 | 9.50 | 8.10 | 0 | 0 | 0 |
31/07/2017 |
8.90
|
1,820 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
28/07/2017 |
8.90
|
1,100 | 8.10 | 8.90 | 8.80 | 0 | 0 | 0 |
27/07/2017 |
8.10
|
9,300 | 7.40 | 8.10 | 6.70 | 0 | 0 | 0 |
26/07/2017 |
7.40
|
3,400 | 6.80 | 7.40 | 6.20 | 0 | 1,000 | -0.0 |
25/07/2017 |
6.80
|
5,500 | 6.20 | 6.80 | 6.20 | 0 | 2,000 | -0.0 |
24/07/2017 |
6.20
|
4,000 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 |
21/07/2017 |
5.70
|
600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
20/07/2017 |
5.70
|
300 | 6.20 | 6.80 | 5.60 | 0 | 0 | 0 |
19/07/2017 |
6.20
|
100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
18/07/2017 |
6.80
|
4,106 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
17/07/2017 |
6.80
|
100 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
14/07/2017 |
6.20
|
1,000 | 6.80 | 6.80 | 6.20 | 0 | 1,000 | -0.0 |
13/07/2017 |
6.80
|
12,016 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
12/07/2017 |
7.50
|
100 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 |