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 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2017 |
8
|
1,230 | 7.50 | 8 | 6.98 | 0 | 0 | 0 |
15/11/2017 |
7.50
|
650 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 |
14/11/2017 |
8.06
|
6,400 | 7.56 | 8.07 | 8.06 | 0 | 0 | 0 |
13/11/2017 |
7.56
|
1,140 | 7.07 | 7.56 | 7.56 | 0 | 0 | 0 |
10/11/2017 |
7.07
|
5,790 | 6.61 | 7.07 | 7.07 | 0 | 0 | 0 |
09/11/2017 |
6.61
|
20 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
08/11/2017 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/11/2017 |
7.10
|
70 | 6.72 | 7.10 | 7.10 | 0 | 0 | 0 |
06/11/2017 |
6.72
|
20 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 |
03/11/2017 |
7.20
|
8,600 | 6.80 | 7.20 | 6.33 | 590 | 0 | 0.0 |
02/11/2017 |
6.80
|
1,110 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
01/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2017 |
7.20
|
410 | 6.85 | 7.20 | 6.76 | 0 | 0 | 0 |
30/10/2017 |
6.85
|
220 | 6.76 | 6.85 | 6.30 | 0 | 0 | 0 |
27/10/2017 |
6.76
|
400 | 6.42 | 6.76 | 6.76 | 0 | 0 | 0 |
26/10/2017 |
6.42
|
600 | 6 | 6.42 | 6 | 580 | 0 | 0.0 |
25/10/2017 |
6
|
3,420 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
24/10/2017 |
6.45
|
1,590 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 |
23/10/2017 |
6.93
|
100 | 7.44 | 7.44 | 6.93 | 0 | 0 | 0 |
20/10/2017 |
7.44
|
120 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
19/10/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
18/10/2017 |
7.99
|
610 | 7.50 | 7.99 | 6.98 | 0 | 0 | 0 |
17/10/2017 |
7.50
|
90 | 7.45 | 7.50 | 7.50 | 0 | 0 | 0 |
16/10/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/10/2017 |
7.45
|
1,080 | 7.45 | 7.97 | 7.45 | 0 | 0 | 0 |
12/10/2017 |
7.45
|
10 | 8 | 8 | 7.45 | 0 | 0 | 0 |
11/10/2017 |
8
|
90 | 8 | 8 | 7.99 | 0 | 0 | 0 |
10/10/2017 |
8
|
2,200 | 7.54 | 8 | 8 | 0 | 1,460 | -0.0 |
09/10/2017 |
7.54
|
560 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
06/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/10/2017 |
8.10
|
20 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
03/10/2017 |
8.10
|
70 | 7.58 | 8.10 | 7.20 | 0 | 10 | -0 |
02/10/2017 |
7.58
|
950 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 |
29/09/2017 |
8.14
|
10 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
28/09/2017 |
8.14
|
80 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
27/09/2017 |
8.14
|
20 | 7.80 | 8.14 | 7.27 | 0 | 0 | 0 |
26/09/2017 |
7.80
|
10 | 7.44 | 7.80 | 7.80 | 0 | 0 | 0 |
25/09/2017 |
7.44
|
7,000 | 6.96 | 7.44 | 7.44 | 0 | 0 | 0 |
22/09/2017 |
6.96
|
410 | 7.10 | 7.59 | 6.96 | 0 | 0 | 0 |
21/09/2017 |
7.10
|
10 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
20/09/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/09/2017 |
7.40
|
3,520 | 7.89 | 7.90 | 7.40 | 0 | 0 | 0 |
18/09/2017 |
7.89
|
160 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 |
15/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/09/2017 |
7.90
|
220 | 7.44 | 7.90 | 7.22 | 30 | 0 | 0.0 |
12/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
08/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
07/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
06/09/2017 |
7.44
|
10 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 |
05/09/2017 |
7.97
|
30 | 7.97 | 7.97 | 7.97 | 0 | 30 | -0.0 |
01/09/2017 |
7.97
|
210 | 7.82 | 7.97 | 7.29 | 0 | 0 | 0 |
31/08/2017 |
7.82
|
10 | 7.31 | 7.82 | 7.82 | 0 | 0 | 0 |
30/08/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
29/08/2017 |
7.31
|
80 | 7.43 | 7.50 | 7.31 | 0 | 0 | 0 |
28/08/2017 |
7.43
|
10 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
25/08/2017 |
7.80
|
10 | 8.27 | 8.27 | 7.80 | 0 | 0 | 0 |
24/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
23/08/2017 |
8.27
|
30 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
22/08/2017 |
8.28
|
10 | 7.79 | 8.28 | 8.28 | 170,000 | 170,000 | 0 |
21/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
18/08/2017 |
7.79
|
300 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
17/08/2017 |
8.37
|
820 | 7.84 | 8.37 | 8.36 | 0 | 0 | 0 |
16/08/2017 |
7.84
|
1,060 | 8 | 8 | 7.83 | 10 | 0 | 0 |
15/08/2017 |
8
|
1,150 | 8.27 | 8.27 | 8 | 1,000 | 0 | 0.0 |
14/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/08/2017 |
8.27
|
4,740 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
10/08/2017 |
8.46
|
600 | 8.28 | 8.46 | 8 | 0 | 0 | 0 |
09/08/2017 |
8.28
|
1,200 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 |
08/08/2017 |
8.30
|
13,250 | 7.99 | 8.30 | 7.44 | 200 | 0 | 0.0 |
07/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
04/08/2017 |
7.99
|
1,050 | 7.50 | 7.99 | 7.32 | 100 | 610 | -0.0 |
03/08/2017 |
7.50
|
3,190 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
02/08/2017 |
7.58
|
40 | 8 | 8 | 7.58 | 0 | 0 | 0 |
01/08/2017 |
8
|
510 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
31/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/07/2017 |
8.10
|
130 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
27/07/2017 |
8.70
|
2,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
26/07/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/07/2017 |
8.80
|
70 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
24/07/2017 |
8.30
|
3,570 | 8.30 | 8.30 | 8.30 | 3,570 | 0 | 0.0 |
21/07/2017 |
8.30
|
10 | 8.29 | 8.30 | 8.30 | 0 | 0 | 0 |
20/07/2017 |
8.29
|
130 | 7.77 | 8.29 | 7.30 | 0 | 0 | 0 |
19/07/2017 |
7.77
|
10 | 8.30 | 8.30 | 7.77 | 0 | 0 | 0 |
18/07/2017 |
8.30
|
20 | 7.79 | 8.30 | 7.79 | 0 | 0 | 0 |
17/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 80,000 | 80,000 | 0 |
14/07/2017 |
7.79
|
10 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
13/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
12/07/2017 |
8.05
|
2,000 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
11/07/2017 |
8.60
|
10 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
10/07/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/07/2017 |
8.50
|
220 | 8.65 | 8.65 | 8.05 | 0 | 0 | 0 |
06/07/2017 |
8.65
|
120 | 8.15 | 8.65 | 7.84 | 0 | 0 | 0 |
05/07/2017 |
8.15
|
1,570 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
04/07/2017 |
8.15
|
10 | 7.67 | 8.15 | 8.15 | 0 | 10 | -0 |
03/07/2017 |
7.67
|
5,410 | 8.15 | 8.15 | 7.67 | 2,310 | 10 | 0.0 |
30/06/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
29/06/2017 |
8.15
|
10,500 | 8.15 | 8.15 | 7.61 | 0 | 6,000 | -0.0 |