Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
8.53
|
200 | 7.96 | 8.53 | 8.53 | 0 | 0 | 0 |
06/07/2017 |
7.96
|
5,100 | 8.15 | 8.25 | 7.96 | 0 | 0 | 0 |
05/07/2017 |
8.15
|
12,900 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
04/07/2017 |
8.82
|
2,600 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
03/07/2017 |
9.00
|
19,700 | 8.72 | 9.00 | 8.63 | 0 | 0 | 0 |
30/06/2017 |
8.72
|
10,800 | 8.72 | 8.72 | 7.49 | 5,000 | 0 | 0.0 |
29/06/2017 |
8.72
|
7,400 | 8.82 | 9.10 | 8.53 | 5,000 | 0 | 0.0 |
28/06/2017 |
8.82
|
1,700 | 8.53 | 9.48 | 8.82 | 0 | 0 | 0 |
27/06/2017 |
8.53
|
18,300 | 8.53 | 8.72 | 8.34 | 10,000 | 0 | 0.1 |
26/06/2017 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
23/06/2017 |
8.53
|
3,500 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
22/06/2017 |
8.53
|
3,000 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
21/06/2017 |
8.82
|
1,300 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
20/06/2017 |
8.91
|
1,300 | 9.19 | 9.19 | 8.34 | 0 | 0 | 0 |
19/06/2017 |
9.19
|
3,700 | 8.15 | 9.19 | 8.53 | 0 | 0 | 0 |
16/06/2017 |
8.15
|
4,100 | 8.15 | 8.53 | 8.15 | 0 | 0 | 0 |
15/06/2017 |
8.15
|
8,800 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
14/06/2017 |
8.15
|
14,000 | 7.58 | 8.15 | 8.15 | 0 | 0 | 0 |
13/06/2017 |
7.58
|
1,900 | 7.58 | 8.15 | 7.58 | 0 | 0 | 0 |
12/06/2017 |
7.58
|
39,300 | 7.87 | 8.15 | 7.58 | 30,000 | 0 | 0.3 |
09/06/2017 |
7.87
|
1,100 | 7.87 | 7.87 | 7.01 | 0 | 0 | 0 |
08/06/2017 |
7.87
|
15,200 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
07/06/2017 |
7.77
|
4,000 | 8.06 | 8.06 | 7.77 | 0 | 0 | 0 |
06/06/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
05/06/2017 |
8.06
|
100 | 7.96 | 8.06 | 8.06 | 0 | 0 | 0 |
02/06/2017 |
7.96
|
11,300 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
01/06/2017 |
8.15
|
1,000 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
31/05/2017 |
8.25
|
6,300 | 8.15 | 8.44 | 8.25 | 0 | 0 | 0 |
30/05/2017 |
8.15
|
22,300 | 8.34 | 9.10 | 8.15 | 0 | 0 | 0 |
29/05/2017 |
8.34
|
900 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
26/05/2017 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/05/2017 |
8.82
|
0 | 9.00 | 8.82 | 8.82 | 0 | 0 | 0 |
24/05/2017 |
9.00
|
22,000 | 8.91 | 9.00 | 8.15 | 0 | 0 | 0 |
23/05/2017 |
8.91
|
10,600 | 9.00 | 9.00 | 8.06 | 0 | 0 | 0 |
22/05/2017 |
9.00
|
92,600 | 8.15 | 9.29 | 8.53 | 8,000 | 0 | 0.1 |
19/05/2017 |
8.15
|
5,700 | 8.34 | 8.72 | 8.15 | 0 | 0 | 0 |
18/05/2017 |
8.34
|
3,700 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
17/05/2017 |
8.53
|
29,100 | 8.25 | 8.53 | 7.87 | 0 | 0 | 0 |
16/05/2017 |
8.25
|
4,800 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
15/05/2017 |
8.15
|
25,000 | 7.58 | 8.25 | 7.96 | 0 | 0 | 0 |
12/05/2017 |
7.58
|
16,400 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
11/05/2017 |
8.15
|
15,100 | 7.87 | 8.25 | 7.96 | 0 | 0 | 0 |
10/05/2017 |
7.87
|
7,500 | 7.87 | 8.15 | 7.58 | 0 | 0 | 0 |
09/05/2017 |
7.87
|
19,800 | 7.49 | 8.06 | 7.87 | 0 | 0 | 0 |
08/05/2017 |
7.49
|
30,200 | 7.20 | 8.25 | 7.49 | 0 | 0 | 0 |
05/05/2017 |
7.20
|
10,000 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
04/05/2017 |
7.58
|
7,500 | 7.20 | 7.58 | 7.58 | 0 | 0 | 0 |
03/05/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/04/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/04/2017 |
7.20
|
38,800 | 7.20 | 7.30 | 7.20 | 37,000 | 0 | 0.3 |
26/04/2017 |
7.20
|
32,400 | 7.96 | 7.96 | 7.11 | 25,000 | 0 | 0.2 |
25/04/2017 |
7.96
|
105 | 7.11 | 7.96 | 7.96 | 0 | 0 | 0 |
24/04/2017 |
7.11
|
100 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
21/04/2017 |
7.20
|
2,600 | 7.11 | 7.87 | 7.20 | 0 | 0 | 0 |
20/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
19/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/04/2017 |
7.11
|
5,100 | 7.11 | 7.58 | 7.11 | 0 | 0 | 0 |
17/04/2017 |
7.11
|
1,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
14/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
13/04/2017 |
7.11
|
0 | 7.01 | 7.11 | 7.11 | 0 | 0 | 0 |
12/04/2017 |
7.01
|
7,000 | 7.11 | 7.20 | 7.01 | 0 | 0 | 0 |
11/04/2017 |
7.11
|
3,300 | 6.92 | 7.11 | 7.11 | 0 | 0 | 0 |
10/04/2017 |
6.92
|
1,200 | 6.82 | 6.92 | 6.92 | 0 | 0 | 0 |
07/04/2017 |
6.82
|
1,200 | 7.39 | 7.39 | 6.82 | 0 | 0 | 0 |
05/04/2017 |
7.39
|
200 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 |
04/04/2017 |
7.58
|
100 | 7.39 | 7.58 | 7.58 | 100 | 0 | 0.0 |
03/04/2017 |
7.39
|
14,900 | 7.58 | 7.58 | 7.39 | 14,900 | 0 | 0.1 |
31/03/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
30/03/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
29/03/2017 |
7.58
|
3,800 | 7.30 | 7.58 | 7.58 | 0 | 0 | 0 |
28/03/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/03/2017 |
7.30
|
21,100 | 7.20 | 7.39 | 7.20 | 12,800 | 0 | 0.1 |
24/03/2017 |
7.20
|
2,100 | 7.20 | 7.20 | 7.20 | 2,100 | 0 | 0.0 |
23/03/2017 |
7.20
|
7,500 | 7.11 | 7.20 | 7.11 | 6,600 | 0 | 0.1 |
22/03/2017 |
7.11
|
4,400 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
21/03/2017 |
7.20
|
19,300 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
20/03/2017 |
7.30
|
3,002 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/03/2017 |
7.30
|
600 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
16/03/2017 |
7.20
|
4,900 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
15/03/2017 |
7.30
|
10,002 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
14/03/2017 |
7.20
|
1,500 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
13/03/2017 |
7.30
|
400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
10/03/2017 |
7.20
|
3,970 | 7.11 | 7.30 | 7.20 | 0 | 0 | 0 |
09/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/03/2017 |
7.11
|
2,000 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
07/03/2017 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/03/2017 |
7.30
|
3,900 | 7.20 | 7.30 | 7.11 | 0 | 0 | 0 |
03/03/2017 |
7.20
|
4,400 | 7.20 | 7.20 | 6.82 | 3,500 | 0 | 0.0 |
02/03/2017 |
7.20
|
0 | 7.11 | 7.20 | 7.20 | 0 | 0 | 0 |
01/03/2017 |
7.11
|
18,600 | 7.30 | 7.30 | 7.01 | 10,000 | 0 | 0.1 |
28/02/2017 |
7.30
|
24,500 | 7.20 | 7.49 | 7.30 | 20,000 | 0 | 0.2 |
27/02/2017 |
7.20
|
0 | 6.82 | 7.20 | 7.20 | 0 | 0 | 0 |
24/02/2017 |
6.82
|
16,200 | 7.11 | 7.30 | 6.82 | 12,000 | 0 | 0.1 |
23/02/2017 |
7.11
|
100 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 |
22/02/2017 |
7.58
|
17,000 | 7.58 | 7.58 | 7.58 | 11,000 | 0 | 0.1 |
21/02/2017 |
7.58
|
7,000 | 7.49 | 7.58 | 7.39 | 7,000 | 0 | 0.1 |
20/02/2017 |
7.49
|
2,300 | 7.30 | 7.49 | 7.30 | 0 | 0 | 0 |
17/02/2017 |
7.30
|
2,300 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 |
16/02/2017 |
7.49
|
2,100 | 7.11 | 7.49 | 6.64 | 0 | 0 | 0 |
15/02/2017 |
7.11
|
5,200 | 7.11 | 7.87 | 7.01 | 0 | 0 | 0 |