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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2017 |
7.04
|
3,560 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 |
20/11/2017 |
7.04
|
27,500 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 |
17/11/2017 |
7.04
|
10,920 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 |
16/11/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
15/11/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
14/11/2017 |
7.04
|
80 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
13/11/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
10/11/2017 |
7.04
|
29,600 | 7.04 | 7.04 | 7.04 | 3,000 | 0 | 0.0 |
09/11/2017 |
7.04
|
6,010 | 7.11 | 7.11 | 6.97 | 2,000 | 0 | 0.0 |
08/11/2017 |
7.11
|
1,020 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
07/11/2017 |
7.11
|
14,800 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
06/11/2017 |
7.11
|
22,950 | 6.97 | 7.11 | 6.97 | 0 | 0 | 0 |
03/11/2017 |
6.97
|
15,980 | 6.77 | 6.97 | 6.84 | 0 | 0 | 0 |
02/11/2017 |
6.77
|
12,020 | 6.97 | 7.01 | 6.77 | 0 | 0 | 0 |
01/11/2017 |
6.97
|
39,840 | 6.97 | 6.97 | 6.77 | 0 | 20 | -0.0 |
31/10/2017 |
6.97
|
6,000 | 6.80 | 6.97 | 6.97 | 0 | 0 | 0 |
30/10/2017 |
6.80
|
7,000 | 6.77 | 7.04 | 6.80 | 0 | 0 | 0 |
27/10/2017 |
6.77
|
12,240 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
26/10/2017 |
7.04
|
50,080 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
25/10/2017 |
7.04
|
3,010 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/10/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/10/2017 |
7.04
|
5,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
20/10/2017 |
7.04
|
28,600 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 |
19/10/2017 |
7.04
|
13,500 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
18/10/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
17/10/2017 |
7.11
|
24,300 | 6.77 | 7.11 | 6.77 | 0 | 0 | 0 |
16/10/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
13/10/2017 |
6.77
|
5,400 | 6.87 | 6.97 | 6.77 | 0 | 0 | 0 |
12/10/2017 |
6.87
|
52,990 | 6.70 | 6.87 | 6.77 | 0 | 0 | 0 |
11/10/2017 |
6.70
|
14,020 | 6.73 | 6.76 | 6.70 | 14,000 | 0 | 0.1 |
10/10/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/10/2017 |
6.73
|
15,530 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 |
06/10/2017 |
6.75
|
10 | 6.63 | 6.75 | 6.75 | 0 | 0 | 0 |
05/10/2017 |
6.63
|
1,660 | 6.73 | 7.17 | 6.50 | 0 | 0 | 0 |
04/10/2017 |
6.73
|
7,690 | 6.63 | 6.76 | 6.50 | 0 | 0 | 0 |
03/10/2017 |
6.63
|
10,640 | 6.50 | 6.63 | 6.63 | 0 | 0 | 0 |
02/10/2017 |
6.50
|
15,340 | 6.63 | 6.77 | 6.50 | 0 | 0 | 0 |
29/09/2017 |
6.63
|
9,540 | 6.43 | 6.77 | 6.43 | 0 | 0 | 0 |
28/09/2017 |
6.43
|
1,110 | 6.43 | 6.43 | 6.29 | 1,000 | 0 | 0.0 |
27/09/2017 |
6.43
|
120 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 |
26/09/2017 |
6.43
|
11,890 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 |
25/09/2017 |
6.43
|
18,000 | 6.23 | 6.43 | 6.29 | 0 | 0 | 0 |
22/09/2017 |
6.23
|
270 | 6.33 | 6.57 | 6.23 | 0 | 0 | 0 |
21/09/2017 |
6.33
|
60 | 6.30 | 6.33 | 6.29 | 0 | 0 | 0 |
20/09/2017 |
6.30
|
50 | 6.70 | 6.70 | 6.29 | 0 | 0 | 0 |
19/09/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/09/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/09/2017 |
6.70
|
320 | 6.36 | 6.80 | 6.36 | 0 | 0 | 0 |
14/09/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
13/09/2017 |
6.36
|
2,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
12/09/2017 |
6.36
|
4,630 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
11/09/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
08/09/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
07/09/2017 |
6.36
|
10 | 6.50 | 6.50 | 6.36 | 0 | 0 | 0 |
06/09/2017 |
6.50
|
600 | 6.23 | 6.50 | 6.36 | 0 | 0 | 0 |
05/09/2017 |
6.23
|
600 | 6.20 | 6.23 | 6.23 | 0 | 0 | 0 |
01/09/2017 |
6.20
|
20 | 6.23 | 6.23 | 6.20 | 0 | 0 | 0 |
31/08/2017 |
6.23
|
190 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
30/08/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
29/08/2017 |
6.36
|
10 | 6.29 | 6.36 | 6.36 | 0 | 0 | 0 |
28/08/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/08/2017 |
6.29
|
8,050 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
24/08/2017 |
6.40
|
18,930 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/08/2017 |
6.40
|
2,000 | 6.38 | 6.40 | 6.40 | 0 | 0 | 0 |
22/08/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
21/08/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
18/08/2017 |
6.38
|
8,740 | 6.40 | 6.40 | 6.36 | 0 | 0 | 0 |
17/08/2017 |
6.40
|
24,070 | 6.40 | 6.40 | 6.36 | 0 | 0 | 0 |
16/08/2017 |
6.40
|
24,520 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 |
15/08/2017 |
6.33
|
7,190 | 6.33 | 6.36 | 6.33 | 0 | 0 | 0 |
14/08/2017 |
6.33
|
40,500 | 6.30 | 6.70 | 6.23 | 0 | 0 | 0 |
11/08/2017 |
6.30
|
13,500 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
10/08/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
09/08/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
08/08/2017 |
6.36
|
11,160 | 6.29 | 6.36 | 6.23 | 0 | 0 | 0 |
07/08/2017 |
6.29
|
3,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/08/2017 |
6.29
|
190 | 6.23 | 6.29 | 6.29 | 0 | 0 | 0 |
03/08/2017 |
6.23
|
3,220 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 |
02/08/2017 |
6.29
|
10 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
01/08/2017 |
6.29
|
2,110 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
31/07/2017 |
6.36
|
20,950 | 6.36 | 6.39 | 6.36 | 0 | 0 | 0 |
28/07/2017 |
6.36
|
6,220 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
27/07/2017 |
6.36
|
6,020 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 |
26/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/07/2017 |
6.29
|
4,160 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
21/07/2017 |
6.29
|
530 | 6.29 | 6.33 | 6.29 | 0 | 0 | 0 |
20/07/2017 |
6.29
|
51,020 | 6.23 | 6.29 | 6.23 | 0 | 0 | 0 |
19/07/2017 |
6.23
|
200 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
18/07/2017 |
6.23
|
7,040 | 6.17 | 6.29 | 6.17 | 0 | 0 | 0 |
17/07/2017 |
6.17
|
3,250 | 6.16 | 6.23 | 6.17 | 0 | 0 | 0 |
14/07/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
13/07/2017 |
6.16
|
3,000 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 |
12/07/2017 |
6.29
|
6,010 | 6.13 | 6.29 | 6.16 | 0 | 0 | 0 |
11/07/2017 |
6.13
|
75,680 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
10/07/2017 |
6.20
|
52,020 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
07/07/2017 |
6.22
|
4,940 | 6.19 | 6.22 | 6.16 | 0 | 0 | 0 |
06/07/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
05/07/2017 |
6.19
|
8,010 | 6.09 | 6.19 | 6.16 | 0 | 0 | 0 |
04/07/2017 |
6.09
|
15,100 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |