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) |
-0.30 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
7.52
|
4,600 | 7.52 | 7.52 | 6.97 | 0 | 0 | 0 |
10/07/2017 |
7.52
|
1,820 | 7.52 | 7.52 | 6.84 | 0 | 0 | 0 |
07/07/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
06/07/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
05/07/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
04/07/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
03/07/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
30/06/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
29/06/2017 |
7.52
|
1,400 | 7.52 | 7.52 | 6.84 | 0 | 0 | 0 |
28/06/2017 |
7.52
|
8,600 | 7.66 | 7.66 | 6.91 | 0 | 0 | 0 |
27/06/2017 |
7.66
|
20 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
26/06/2017 |
7.66
|
6,200 | 7.45 | 7.66 | 7.52 | 0 | 0 | 0 |
23/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
21/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
20/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
14/06/2017 |
7.45
|
100 | 6.84 | 7.45 | 7.45 | 0 | 0 | 0 |
13/06/2017 |
6.84
|
9,500 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 |
12/06/2017 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
09/06/2017 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
08/06/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
07/06/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
06/06/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
05/06/2017 |
7.32
|
1,000 | 8.00 | 8.00 | 7.32 | 0 | 0 | 0 |
02/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
01/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
31/05/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
30/05/2017 |
8.00
|
2,200 | 7.45 | 8.00 | 6.97 | 0 | 0 | 0 |
29/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
26/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
25/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
24/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
23/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
18/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
17/05/2017 |
7.45
|
400 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
16/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/05/2017 |
7.45
|
4,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
12/05/2017 |
7.52
|
11,400 | 7.45 | 7.52 | 7.45 | 0 | 0 | 0 |
11/05/2017 |
7.45
|
300 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
10/05/2017 |
7.45
|
1,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
09/05/2017 |
7.52
|
2,500 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
08/05/2017 |
7.52
|
2,100 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 |
05/05/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
04/05/2017 |
7.32
|
700 | 7.39 | 7.39 | 6.77 | 0 | 0 | 0 |
03/05/2017 |
7.39
|
200 | 7.32 | 7.39 | 6.77 | 0 | 0 | 0 |
28/04/2017 |
7.32
|
100 | 7.25 | 7.32 | 7.32 | 0 | 0 | 0 |
27/04/2017 |
7.25
|
2,100 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
26/04/2017 |
7.25
|
8,000 | 7.11 | 7.25 | 7.11 | 0 | 0 | 0 |
25/04/2017 |
7.11
|
4,000 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
24/04/2017 |
7.04
|
15,500 | 6.77 | 7.04 | 6.77 | 0 | 0 | 0 |
21/04/2017 |
6.77
|
1,000 | 7.18 | 7.18 | 6.63 | 0 | 0 | 0 |
20/04/2017 |
7.18
|
4,800 | 7.18 | 7.18 | 6.70 | 0 | 0 | 0 |
19/04/2017 |
7.18
|
2,900 | 7.04 | 7.18 | 7.18 | 0 | 0 | 0 |
18/04/2017 |
7.04
|
30,600 | 7.18 | 7.18 | 6.70 | 0 | 0 | 0 |
17/04/2017 |
7.18
|
900 | 7.45 | 7.45 | 6.77 | 0 | 0 | 0 |
14/04/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/04/2017 |
7.45
|
100 | 6.84 | 7.45 | 7.45 | 0 | 0 | 0 |
12/04/2017 |
6.84
|
8,055 | 7.52 | 7.52 | 6.84 | 0 | 0 | 0 |
11/04/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
10/04/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
07/04/2017 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
05/04/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
04/04/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
03/04/2017 |
7.52
|
7,407 | 7.59 | 7.59 | 7.11 | 0 | 0 | 0 |
31/03/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
30/03/2017 |
7.59
|
92 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
29/03/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
28/03/2017 |
7.59
|
53 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
27/03/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
24/03/2017 |
7.59
|
15,100 | 7.73 | 7.73 | 6.97 | 0 | 0 | 0 |
23/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
22/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
21/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
20/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
16/03/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
15/03/2017 |
7.73
|
8,300 | 7.66 | 7.73 | 7.73 | 0 | 0 | 0 |
14/03/2017 |
7.66
|
10,800 | 7.59 | 7.66 | 7.66 | 0 | 0 | 0 |
13/03/2017 |
7.59
|
10,200 | 7.45 | 7.59 | 7.59 | 0 | 0 | 0 |
10/03/2017 |
7.45
|
9,900 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 |
09/03/2017 |
7.39
|
13,200 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
08/03/2017 |
7.52
|
10 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
07/03/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
06/03/2017 |
7.52
|
10,300 | 7.04 | 7.52 | 7.25 | 0 | 0 | 0 |
03/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
02/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/02/2017 |
7.04
|
23,700 | 7.04 | 7.52 | 7.04 | 0 | 0 | 0 |
27/02/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/02/2017 |
7.04
|
14,400 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
23/02/2017 |
7.18
|
10,400 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
22/02/2017 |
7.18
|
9,900 | 7.39 | 7.39 | 7.18 | 0 | 0 | 0 |
21/02/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
20/02/2017 |
7.39
|
800 | 7.18 | 7.39 | 7.39 | 0 | 0 | 0 |
17/02/2017 |
7.18
|
42,200 | 7.52 | 7.52 | 7.04 | 0 | 22,900 | -0.2 |