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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
7.50
|
41,200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
10/07/2017 |
7.10
|
1,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
07/07/2017 |
7.30
|
80 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/07/2017 |
7.30
|
40,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
05/07/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/07/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/07/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/06/2017 |
7.20
|
2,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
29/06/2017 |
7
|
13,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
28/06/2017 |
7
|
14,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
27/06/2017 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
26/06/2017 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/06/2017 |
7
|
4,100 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
22/06/2017 |
6.80
|
12,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
21/06/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/06/2017 |
7.40
|
7,200 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
19/06/2017 |
7.30
|
9,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/06/2017 |
7.90
|
19,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
15/06/2017 |
7.90
|
6,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/06/2017 |
7.90
|
64,290 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
13/06/2017 |
7.40
|
106,300 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
12/06/2017 |
6.80
|
13,980 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/06/2017 |
6.20
|
20,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/06/2017 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/06/2017 |
6.50
|
7,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/06/2017 |
6.50
|
30,944 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
05/06/2017 |
6.50
|
13,600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
02/06/2017 |
6
|
11,551 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
01/06/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/05/2017 |
6.20
|
96 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/05/2017 |
6.20
|
4,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
29/05/2017 |
6.20
|
624 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/05/2017 |
6.50
|
25,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/05/2017 |
6.60
|
20 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/05/2017 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/05/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/05/2017 |
6.40
|
60 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/05/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/05/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/05/2017 |
6.40
|
4,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/05/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/05/2017 |
6.40
|
5,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/05/2017 |
6.40
|
4,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
03/05/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/04/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/04/2017 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/04/2017 |
6.70
|
12,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/04/2017 |
6.70
|
26,512 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
17/04/2017 |
6.70
|
22,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
14/04/2017 |
6.60
|
19,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
13/04/2017 |
6.50
|
28,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
12/04/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/04/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/04/2017 |
6.80
|
10,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
07/04/2017 |
6.50
|
9,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
05/04/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/04/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/04/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
31/03/2017 |
6.50
|
9,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/03/2017 |
6.50
|
2,020 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/03/2017 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/03/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/03/2017 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/03/2017 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/03/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/03/2017 |
6.50
|
61,164 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
21/03/2017 |
7.10
|
7,800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/03/2017 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/03/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
16/03/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/03/2017 |
7
|
25,200 | 7 | 7 | 7 | 0 | 0 | 0 |
14/03/2017 |
6.80
|
13,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
13/03/2017 |
6.60
|
2 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/03/2017 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/03/2017 |
6.70
|
7,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/03/2017 |
6.70
|
300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
07/03/2017 |
6.90
|
380 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/03/2017 |
6.90
|
16,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
03/03/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/03/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/03/2017 |
7.40
|
29,600 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
28/02/2017 |
7.20
|
55,882 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
27/02/2017 |
6.60
|
39,780 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
24/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/02/2017 |
6
|
6,260 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2017 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
21/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/02/2017 |
6.40
|
25,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
17/02/2017 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |