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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
6.50
|
210 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
06/07/2017 |
6.40
|
1,860 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
05/07/2017 |
6.48
|
870 | 6.06 | 6.48 | 6.48 | 0 | 0 | 0 |
04/07/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
03/07/2017 |
6.06
|
140 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
30/06/2017 |
6.06
|
40 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
29/06/2017 |
6.50
|
490 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
28/06/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/06/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/06/2017 |
6.60
|
900 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
23/06/2017 |
6.50
|
4,520 | 6.20 | 6.50 | 6.40 | 0 | 0 | 0 |
22/06/2017 |
6.20
|
1,090 | 6.55 | 6.55 | 6.20 | 0 | 0 | 0 |
21/06/2017 |
6.55
|
50 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 |
20/06/2017 |
6.70
|
630 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/06/2017 |
6.70
|
30 | 6.31 | 6.70 | 6.70 | 0 | 0 | 0 |
16/06/2017 |
6.31
|
3,460 | 5.90 | 6.31 | 5.49 | 0 | 0 | 0 |
15/06/2017 |
5.90
|
680 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
14/06/2017 |
6
|
640 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
13/06/2017 |
6.20
|
80 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
12/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/06/2017 |
6.40
|
20 | 6.60 | 6.96 | 6.40 | 0 | 0 | 0 |
08/06/2017 |
6.60
|
240 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
07/06/2017 |
6.60
|
150 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
06/06/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
05/06/2017 |
6.99
|
60 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 |
02/06/2017 |
6.99
|
10 | 7 | 7 | 6.99 | 0 | 0 | 0 |
01/06/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
31/05/2017 |
7
|
40 | 6.87 | 7 | 6.87 | 0 | 0 | 0 |
30/05/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
29/05/2017 |
6.87
|
110 | 6.88 | 6.88 | 6.50 | 0 | 0 | 0 |
26/05/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/05/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/05/2017 |
6.88
|
3,030 | 6.88 | 6.88 | 6.88 | 3,030 | 0 | 0.0 |
23/05/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
22/05/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
19/05/2017 |
6.88
|
2,040 | 6.60 | 6.88 | 6.60 | 1,970 | 0 | 0.0 |
18/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/05/2017 |
6.60
|
280 | 6.51 | 6.60 | 6.60 | 0 | 0 | 0 |
12/05/2017 |
6.51
|
150 | 7 | 7 | 6.51 | 0 | 0 | 0 |
11/05/2017 |
7
|
10 | 6.80 | 7 | 7 | 0 | 0 | 0 |
10/05/2017 |
6.80
|
650 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/05/2017 |
6.80
|
200 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
08/05/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/05/2017 |
7.30
|
100 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
04/05/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/05/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/04/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/04/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/04/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/04/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/04/2017 |
7.10
|
790 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/04/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/04/2017 |
7.10
|
10 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
19/04/2017 |
7.15
|
10 | 6.70 | 7.15 | 7.15 | 0 | 0 | 0 |
18/04/2017 |
6.70
|
750 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/04/2017 |
6.70
|
10 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
11/04/2017 |
6.30
|
10 | 6.24 | 6.30 | 6.30 | 0 | 0 | 0 |
10/04/2017 |
6.24
|
120 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 |
07/04/2017 |
6.70
|
100 | 6.38 | 6.70 | 6.70 | 0 | 0 | 0 |
05/04/2017 |
6.38
|
1,320 | 6.85 | 6.85 | 6.38 | 0 | 0 | 0 |
04/04/2017 |
6.85
|
10 | 6.75 | 6.85 | 6.85 | 0 | 0 | 0 |
03/04/2017 |
6.75
|
140 | 7.10 | 7.10 | 6.75 | 0 | 0 | 0 |
31/03/2017 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
30/03/2017 |
7.10
|
70 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
29/03/2017 |
6.90
|
10 | 7 | 7 | 6.90 | 0 | 0 | 0 |
28/03/2017 |
7
|
1,400 | 7 | 7 | 7 | 0 | 0 | 0 |
27/03/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/03/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/03/2017 |
7
|
70 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/03/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/03/2017 |
7.20
|
30 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/03/2017 |
7.20
|
4,620 | 6.90 | 7.33 | 7 | 0 | 0 | 0 |
17/03/2017 |
6.90
|
120 | 6.90 | 6.90 | 6.90 | 0 | 60 | -0.0 |
16/03/2017 |
6.90
|
120 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/03/2017 |
7
|
1,230 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/03/2017 |
7.30
|
140 | 6.90 | 7.30 | 7.30 | 0 | 0 | 0 |
13/03/2017 |
6.90
|
230 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
10/03/2017 |
7.20
|
10 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
09/03/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/03/2017 |
7.10
|
2,770 | 7 | 7.10 | 7 | 0 | 0 | 0 |
07/03/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/03/2017 |
7
|
660 | 7 | 7 | 6.80 | 0 | 0 | 0 |
03/03/2017 |
7
|
730 | 7 | 7 | 7 | 0 | 0 | 0 |
02/03/2017 |
7
|
30 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
01/03/2017 |
7
|
3,310 | 6.90 | 7 | 7 | 0 | 0 | 0 |
28/02/2017 |
6.90
|
10 | 7 | 7 | 6.90 | 0 | 0 | 0 |
27/02/2017 |
7
|
1,360 | 7 | 7 | 7 | 0 | 0 | 0 |
24/02/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/02/2017 |
7
|
1,230 | 7.33 | 7.33 | 7 | 0 | 0 | 0 |
22/02/2017 |
7.33
|
790 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
21/02/2017 |
7.50
|
2,490 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
20/02/2017 |
7.30
|
2,170 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
17/02/2017 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
16/02/2017 |
7.80
|
50 | 8 | 8 | 7.44 | 0 | 0 | 0 |
15/02/2017 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |