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) |
-0.20 | -8% | 21,100 | 0 | 0 |
2.10
2.50
2.30
|
2 tháng
(2024-07-22) |
-0.40 | -14.81% | 24,100 | 0 | 0 |
2.10
2.70
2.30
|
3 tháng
(2024-06-24) |
-0.30 | -11.54% | 29,700 | 0 | 0 |
2.10
3
2.30
|
6 tháng
(2024-03-25) |
-1.90 | -45.24% | 179,900 | -1,000 | -0.0 |
2.10
4.40
2.30
|
12 tháng
(2023-09-26) |
-1.20 | -34.29% | 1,635,200 | -1,000 | -0.0 |
2.10
5.70
2.30
|
24 tháng
(2022-10-03) |
-7.40 | -76.29% | 5,342,077 | -5,900 | -0.0 |
2.10
9.70
2.30
|
36 tháng
(2021-10-06) |
-6.40 | -73.56% | 7,999,639 | -2,600 | 0 |
2.10
18.40
2.30
|
60 tháng
(2019-10-17) |
-2.20 | -48.89% | 12,215,440 | 4,700 | 0.0 |
2.10
18.40
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
6.40
|
9,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
10/07/2017 |
6.50
|
11,600 | 6.50 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
07/07/2017 |
6.50
|
10,200 | 6.50 | 6.60 | 6.40 | 0 | 2,000 | -0.0 |
06/07/2017 |
6.50
|
9,200 | 6.50 | 6.50 | 6.40 | 0 | 2,500 | -0.0 |
05/07/2017 |
6.50
|
11,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/07/2017 |
6.50
|
9,150 | 6.60 | 6.60 | 6.40 | 0 | 1,000 | -0.0 |
03/07/2017 |
6.60
|
12,800 | 6.60 | 6.60 | 6.30 | 2,000 | 3,200 | -0.0 |
30/06/2017 |
6.60
|
9,200 | 6.50 | 6.70 | 6.40 | 0 | 2,000 | -0.0 |
29/06/2017 |
6.50
|
10,200 | 6.50 | 6.70 | 6.50 | 0 | 1,000 | -0.0 |
28/06/2017 |
6.50
|
10,200 | 6.50 | 6.60 | 6.30 | 0 | 100 | -0.0 |
27/06/2017 |
6.50
|
10,600 | 6.50 | 6.60 | 6.40 | 0 | 100 | -0.0 |
26/06/2017 |
6.50
|
9,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
23/06/2017 |
6.50
|
10,600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
22/06/2017 |
6.30
|
12,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
21/06/2017 |
6.50
|
10,800 | 6.50 | 6.50 | 6.30 | 0 | 700 | -0.0 |
20/06/2017 |
6.50
|
11,700 | 6.50 | 6.60 | 6.40 | 0 | 1,000 | -0.0 |
19/06/2017 |
6.50
|
10,400 | 6.50 | 6.60 | 6.40 | 0 | 100 | -0.0 |
16/06/2017 |
6.50
|
10,800 | 6.50 | 6.60 | 6.50 | 0 | 3,500 | -0.0 |
15/06/2017 |
6.50
|
6,900 | 6.40 | 6.50 | 6.40 | 0 | 2,500 | -0.0 |
14/06/2017 |
6.40
|
11,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
13/06/2017 |
6.50
|
10,800 | 6.50 | 6.70 | 6.40 | 0 | 2,300 | -0.0 |
12/06/2017 |
6.50
|
12,500 | 6.50 | 6.60 | 6.40 | 0 | 5,100 | -0.0 |
09/06/2017 |
6.50
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 3,500 | -0.0 |
08/06/2017 |
6.50
|
11,600 | 6.40 | 6.80 | 6.30 | 0 | 600 | -0.0 |
07/06/2017 |
6.40
|
8,200 | 6.40 | 6.50 | 6.40 | 0 | 400 | -0.0 |
06/06/2017 |
6.40
|
9,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
05/06/2017 |
6.50
|
8,700 | 6.60 | 6.60 | 6.50 | 0 | 1,000 | -0.0 |
02/06/2017 |
6.60
|
8,500 | 6.70 | 6.80 | 6.60 | 0 | 1,000 | -0.0 |
01/06/2017 |
6.70
|
13,700 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
31/05/2017 |
6.70
|
10,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
30/05/2017 |
6.50
|
10,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
29/05/2017 |
6.90
|
5,400 | 6.80 | 6.90 | 6.70 | 0 | 2,000 | -0.0 |
26/05/2017 |
6.80
|
17,700 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
25/05/2017 |
6.70
|
11,000 | 6.70 | 6.80 | 6.70 | 0 | 1,200 | -0.0 |
24/05/2017 |
6.70
|
8,225 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
23/05/2017 |
6.90
|
14,400 | 7.10 | 7.10 | 6.90 | 0 | 900 | -0.0 |
22/05/2017 |
7.10
|
17,200 | 6.70 | 7.30 | 6.70 | 0 | 3,200 | -0.0 |
19/05/2017 |
6.70
|
14,600 | 6.90 | 7 | 6.70 | 0 | 200 | -0.0 |
18/05/2017 |
6.90
|
11,800 | 6.90 | 7.10 | 6.80 | 0 | 1,400 | -0.0 |
17/05/2017 |
6.90
|
10,300 | 7 | 7 | 6.90 | 100 | 2,000 | -0.0 |
16/05/2017 |
7
|
12,200 | 7 | 7.10 | 6.90 | 0 | 2,500 | -0.0 |
15/05/2017 |
7
|
12,600 | 7 | 7 | 6.80 | 0 | 1,100 | -0.0 |
12/05/2017 |
7
|
18,600 | 7.10 | 7.30 | 6.90 | 0 | 400 | -0.0 |
11/05/2017 |
7.10
|
17,300 | 7.10 | 7.20 | 6.90 | 100 | 100 | 0 |
10/05/2017 |
7.10
|
21,600 | 7.10 | 7.40 | 7.10 | 0 | 3,300 | -0.0 |
09/05/2017 |
7.10
|
15,725 | 6.80 | 7.20 | 6.60 | 0 | 1,400 | -0.0 |
08/05/2017 |
6.80
|
14,400 | 6.80 | 6.80 | 6.70 | 0 | 600 | -0.0 |
05/05/2017 |
6.80
|
28,200 | 6.20 | 6.80 | 6.20 | 0 | 5,100 | -0.0 |
04/05/2017 |
6.20
|
14,825 | 6.10 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
03/05/2017 |
6.10
|
16,500 | 6.40 | 6.60 | 6.10 | 0 | 1,000 | -0.0 |
28/04/2017 |
6.40
|
15,435 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
27/04/2017 |
6.20
|
13,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
26/04/2017 |
6.20
|
15,300 | 6 | 6.50 | 6.10 | 0 | 0 | 0 |
25/04/2017 |
6
|
26,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
24/04/2017 |
5.50
|
29,400 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
21/04/2017 |
5
|
22,200 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
20/04/2017 |
5.30
|
25,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
19/04/2017 |
5.70
|
25,000 | 5.70 | 5.70 | 5.20 | 100 | 0 | 0.0 |
18/04/2017 |
5.70
|
25,200 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
17/04/2017 |
5.20
|
25,800 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
14/04/2017 |
4.80
|
25,100 | 5.10 | 5.10 | 4.60 | 0 | 100 | -0.0 |
13/04/2017 |
5.10
|
25,300 | 4.70 | 5.10 | 4.50 | 100 | 0 | 0.0 |
12/04/2017 |
4.70
|
9,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/04/2017 |
4.90
|
24,500 | 4.80 | 5 | 4.60 | 100 | 0 | 0.0 |
10/04/2017 |
4.80
|
24,800 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
07/04/2017 |
4.70
|
24,800 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
05/04/2017 |
4.60
|
8,500 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
04/04/2017 |
4.60
|
30,700 | 4.20 | 4.60 | 4.10 | 0 | 500 | -0.0 |
03/04/2017 |
4.20
|
25,700 | 4.10 | 4.50 | 4 | 0 | 500 | -0.0 |
31/03/2017 |
4.10
|
11,300 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
30/03/2017 |
4.10
|
15,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
29/03/2017 |
4.10
|
24,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/03/2017 |
4.20
|
25,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/03/2017 |
4.20
|
25,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
24/03/2017 |
4.10
|
25,200 | 4.30 | 4.60 | 3.90 | 0 | 0 | 0 |
23/03/2017 |
4.30
|
25,100 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
22/03/2017 |
4.30
|
25,900 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
21/03/2017 |
4.20
|
25,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
20/03/2017 |
4.10
|
25,300 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
17/03/2017 |
4
|
20,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/03/2017 |
4
|
21,200 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
15/03/2017 |
4.40
|
24,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/03/2017 |
4.40
|
25,300 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
13/03/2017 |
4.80
|
17,200 | 4.40 | 4.80 | 4.40 | 0 | 500 | -0.0 |
10/03/2017 |
4.40
|
24,600 | 4.40 | 4.80 | 4.30 | 0 | 500 | -0.0 |
09/03/2017 |
4.40
|
27,600 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
08/03/2017 |
4.50
|
25,100 | 4.30 | 4.70 | 4.40 | 0 | 2,000 | -0.0 |
07/03/2017 |
4.30
|
16,800 | 4.30 | 4.50 | 4.30 | 0 | 1,000 | -0.0 |
06/03/2017 |
4.30
|
27,200 | 4 | 4.30 | 3.60 | 0 | 1,000 | -0.0 |
03/03/2017 |
4
|
27,460 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
02/03/2017 |
3.90
|
24,500 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
01/03/2017 |
4
|
24,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
28/02/2017 |
4.40
|
1,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
27/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/02/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |