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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
6.60
|
38,600 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
10/07/2017 |
6.67
|
46,600 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
07/07/2017 |
6.74
|
75,400 | 6.67 | 6.74 | 6.67 | 100 | 0 | 0.0 |
06/07/2017 |
6.67
|
70,610 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
05/07/2017 |
6.67
|
12,164 | 6.67 | 6.67 | 6.60 | 100 | 0 | 0.0 |
04/07/2017 |
6.67
|
5,600 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
03/07/2017 |
6.67
|
18,100 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
30/06/2017 |
6.74
|
25,600 | 6.67 | 6.74 | 6.60 | 100 | 0 | 0.0 |
29/06/2017 |
6.67
|
8,200 | 6.67 | 6.74 | 6.60 | 1,000 | 0 | 0.0 |
28/06/2017 |
6.67
|
4,340 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
27/06/2017 |
6.67
|
44,656 | 6.74 | 6.74 | 6.67 | 11,200 | 0 | 0.1 |
26/06/2017 |
6.74
|
28,150 | 6.74 | 6.74 | 6.67 | 10,600 | 5,000 | 0.1 |
23/06/2017 |
6.74
|
15,800 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
22/06/2017 |
6.74
|
25,140 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
21/06/2017 |
6.74
|
53,010 | 6.74 | 6.74 | 6.67 | 3,000 | 0 | 0.0 |
20/06/2017 |
6.74
|
32,302 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
19/06/2017 |
6.74
|
77,100 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
16/06/2017 |
6.74
|
29,955 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 |
15/06/2017 |
6.74
|
49,700 | 6.74 | 6.74 | 6.67 | 100 | 0 | 0.0 |
14/06/2017 |
6.74
|
96,600 | 6.74 | 6.74 | 6.67 | 700 | 0 | 0.0 |
13/06/2017 |
6.74
|
78,800 | 6.74 | 6.74 | 6.60 | 5,300 | 0 | 0.0 |
12/06/2017 |
6.74
|
47,638 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
09/06/2017 |
6.82
|
54,620 | 6.74 | 6.82 | 6.74 | 100 | 0 | 0.0 |
08/06/2017 |
6.74
|
401,000 | 6.82 | 6.82 | 6.67 | 100 | 0 | 0.0 |
07/06/2017 |
6.82
|
650,594 | 6.82 | 6.82 | 6.67 | 400 | 0 | 0.0 |
06/06/2017 |
6.82
|
31,570 | 6.74 | 6.82 | 6.67 | 0 | 0 | 0 |
05/06/2017 |
6.74
|
244,958 | 6.74 | 6.82 | 6.67 | 100 | 0 | 0.0 |
02/06/2017 |
6.74
|
70,400 | 6.74 | 6.74 | 6.67 | 100 | 0 | 0.0 |
01/06/2017 |
6.74
|
74,700 | 6.82 | 6.82 | 6.67 | 200 | 0 | 0.0 |
31/05/2017 |
6.82
|
21,800 | 6.82 | 6.82 | 6.74 | 200 | 0 | 0.0 |
30/05/2017 |
6.82
|
53,610 | 6.82 | 6.89 | 6.74 | 100 | 10 | 0.0 |
29/05/2017 |
6.82
|
28,300 | 6.67 | 6.82 | 6.67 | 200 | 0 | 0.0 |
26/05/2017 |
6.67
|
9,300 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
25/05/2017 |
6.82
|
20,700 | 6.67 | 6.82 | 6.74 | 300 | 0 | 0.0 |
24/05/2017 |
6.67
|
41,370 | 6.67 | 6.67 | 6.60 | 0 | 20,570 | -0.2 |
23/05/2017 |
6.67
|
31,100 | 6.67 | 6.74 | 6.67 | 100 | 0 | 0.0 |
22/05/2017 |
6.67
|
34,940 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
19/05/2017 |
6.67
|
129,100 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
18/05/2017 |
6.67
|
38,000 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
17/05/2017 |
6.67
|
43,000 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
16/05/2017 |
6.67
|
42,950 | 6.67 | 6.74 | 6.60 | 1,600 | 0 | 0.0 |
15/05/2017 |
6.67
|
35,676 | 6.60 | 6.67 | 6.52 | 0 | 0 | 0 |
12/05/2017 |
6.60
|
79,100 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
11/05/2017 |
6.60
|
61,600 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 |
10/05/2017 |
6.52
|
110,800 | 6.60 | 6.67 | 6.52 | 400 | 0 | 0.0 |
09/05/2017 |
6.60
|
78,970 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 |
08/05/2017 |
6.52
|
72,700 | 6.52 | 6.52 | 6.45 | 100 | 0 | 0.0 |
05/05/2017 |
6.52
|
66,550 | 6.45 | 6.60 | 6.45 | 100 | 0 | 0.0 |
04/05/2017 |
6.45
|
49,640 | 6.45 | 6.52 | 6.37 | 0 | 0 | 0 |
03/05/2017 |
6.45
|
55,148 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
28/04/2017 |
6.60
|
87,700 | 6.74 | 6.74 | 6.60 | 15,000 | 0 | 0.1 |
27/04/2017 |
6.74
|
171,050 | 6.67 | 6.74 | 6.60 | 0 | 0 | 0 |
26/04/2017 |
6.67
|
344,693 | 6.23 | 6.67 | 6.30 | 10 | 0 | 0.0 |
25/04/2017 |
6.23
|
23,570 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
24/04/2017 |
6.30
|
16,500 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
21/04/2017 |
6.30
|
1,017 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
20/04/2017 |
6.30
|
10,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/04/2017 |
6.30
|
12,800 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
18/04/2017 |
6.30
|
13,000 | 6.30 | 6.30 | 6.30 | 4,100 | 0 | 0.0 |
17/04/2017 |
6.30
|
25,100 | 6.23 | 6.37 | 6.30 | 500 | 0 | 0.0 |
14/04/2017 |
6.23
|
57,701 | 6.37 | 6.37 | 6.23 | 0 | 0 | 0 |
13/04/2017 |
6.37
|
33,510 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 |
12/04/2017 |
6.37
|
59,407 | 6.30 | 6.37 | 6.30 | 100 | 0 | 0.0 |
11/04/2017 |
6.30
|
95,000 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 |
10/04/2017 |
6.37
|
22,600 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
07/04/2017 |
6.45
|
33,000 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
05/04/2017 |
6.45
|
34,324 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
04/04/2017 |
6.45
|
28,162 | 6.45 | 6.45 | 6.37 | 5,200 | 0 | 0.0 |
03/04/2017 |
6.45
|
21,620 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
31/03/2017 |
6.52
|
37,800 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
30/03/2017 |
6.52
|
30,911 | 6.45 | 6.52 | 6.45 | 0 | 0 | 0 |
29/03/2017 |
6.45
|
45,700 | 6.52 | 6.52 | 6.45 | 0 | 5,000 | -0.0 |
28/03/2017 |
6.52
|
77,820 | 6.52 | 6.52 | 6.45 | 3,000 | 11,300 | -0.1 |
27/03/2017 |
6.52
|
81,200 | 6.52 | 6.60 | 6.45 | 9,100 | 0 | 0.1 |
24/03/2017 |
6.52
|
26,400 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
23/03/2017 |
6.60
|
52,584 | 6.52 | 6.60 | 6.45 | 43,400 | 0 | 0.4 |
22/03/2017 |
6.52
|
45,365 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
21/03/2017 |
6.52
|
10,650 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
20/03/2017 |
6.60
|
23,550 | 6.60 | 6.60 | 6.45 | 100 | 100 | 0 |
17/03/2017 |
6.60
|
49,382 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
16/03/2017 |
6.60
|
38,601 | 6.60 | 6.60 | 6.52 | 100 | 0 | 0.0 |
15/03/2017 |
6.60
|
192,480 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
14/03/2017 |
6.60
|
29,200 | 6.67 | 6.67 | 6.52 | 100 | 0 | 0.0 |
13/03/2017 |
6.67
|
23,590 | 6.67 | 6.67 | 6.52 | 100 | 0 | 0.0 |
10/03/2017 |
6.67
|
208,319 | 6.52 | 6.67 | 6.45 | 0 | 0 | 0 |
09/03/2017 |
6.52
|
32,100 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
08/03/2017 |
6.60
|
121,734 | 6.52 | 6.67 | 6.45 | 69,500 | 0 | 0.6 |
07/03/2017 |
6.52
|
41,502 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
06/03/2017 |
6.52
|
35,501 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
03/03/2017 |
6.52
|
62,610 | 6.45 | 6.52 | 6.37 | 0 | 0 | 0 |
02/03/2017 |
6.45
|
89,900 | 6.52 | 6.60 | 6.45 | 0 | 0 | 0 |
01/03/2017 |
6.52
|
114,900 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 |
28/02/2017 |
6.52
|
88,200 | 6.52 | 6.60 | 6.45 | 100 | 0 | 0.0 |
27/02/2017 |
6.52
|
186,710 | 6.52 | 6.67 | 6.52 | 100 | 0 | 0.0 |
24/02/2017 |
6.52
|
90,467 | 6.45 | 6.60 | 6.45 | 100 | 0 | 0.0 |
23/02/2017 |
6.45
|
158,440 | 6.45 | 6.52 | 6.37 | 0 | 0 | 0 |
22/02/2017 |
6.45
|
115,800 | 6.52 | 6.52 | 6.37 | 100 | 0 | 0.0 |
21/02/2017 |
6.52
|
120,100 | 6.52 | 6.60 | 6.37 | 0 | 0 | 0 |
20/02/2017 |
6.52
|
117,300 | 6.74 | 6.74 | 6.52 | 0 | 0 | 0 |
17/02/2017 |
6.74
|
221,319 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |