Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.50 | 8.06% | 9,400 | -100 | -0.0 |
6.20
6.80
6.70
|
2 tháng
(2024-09-16) |
0.20 | 3.08% | 37,800 | 0 | 0 |
6.20
6.90
6.70
|
3 tháng
(2024-08-16) |
-0.30 | -4.29% | 65,600 | -100 | -0.0 |
6.20
7.30
6.70
|
6 tháng
(2024-05-20) |
-0.40 | -5.63% | 190,000 | 0 | -0 |
6.20
7.30
6.70
|
12 tháng
(2023-11-20) |
-0.10 | -1.47% | 296,600 | -10 | -0.0 |
6.20
7.50
6.70
|
24 tháng
(2022-11-25) |
-0.90 | -11.84% | 784,251 | -8,610 | -0.1 |
6.20
11.90
6.70
|
36 tháng
(2021-11-30) |
-9.30 | -58.12% | 2,868,768 | -8,610 | -0.1 |
6.20
17
6.70
|
60 tháng
(2019-12-11) |
-2.20 | -24.72% | 26,451,403 | -57,905 | -0.4 |
6.20
19.50
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2017 |
9.07
|
1,084,514 | 9.16 | 9.25 | 9.07 | 0 | 35,000 | -0.4 |
01/09/2017 |
9.16
|
1,247,010 | 9.07 | 9.25 | 8.98 | 0 | 0 | 0 |
31/08/2017 |
9.07
|
1,240,300 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
30/08/2017 |
9.25
|
1,426,919 | 9.25 | 9.61 | 9.16 | 0 | 0 | 0 |
29/08/2017 |
9.25
|
1,280,430 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
28/08/2017 |
9.34
|
1,259,211 | 9.34 | 9.43 | 9.16 | 0 | 0 | 0 |
25/08/2017 |
9.34
|
1,548,200 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
24/08/2017 |
9.43
|
1,463,000 | 9.16 | 9.43 | 9.16 | 0 | 0 | 0 |
23/08/2017 |
9.16
|
1,371,700 | 9.16 | 9.34 | 9.07 | 0 | 0 | 0 |
22/08/2017 |
9.16
|
2,328,010 | 9.07 | 9.52 | 9.07 | 0 | 0 | 0 |
21/08/2017 |
9.07
|
1,093,900 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
18/08/2017 |
9.07
|
1,262,100 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
17/08/2017 |
9.07
|
1,516,000 | 9.34 | 9.34 | 9.07 | 0 | 0 | 0 |
16/08/2017 |
9.34
|
1,204,660 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
15/08/2017 |
9.34
|
1,392,600 | 9.34 | 9.71 | 9.34 | 0 | 0 | 0 |
14/08/2017 |
9.34
|
2,995,520 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
11/08/2017 |
8.98
|
962,460 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 |
10/08/2017 |
8.89
|
1,010,800 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
09/08/2017 |
8.98
|
951,910 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
08/08/2017 |
8.98
|
961,208 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
07/08/2017 |
8.89
|
988,932 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
04/08/2017 |
8.89
|
1,295,400 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
03/08/2017 |
8.98
|
1,413,208 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
02/08/2017 |
8.98
|
969,300 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
01/08/2017 |
8.98
|
1,005,727 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
31/07/2017 |
8.89
|
1,076,702 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
28/07/2017 |
8.89
|
950,812 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
27/07/2017 |
8.98
|
1,138,980 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
26/07/2017 |
8.98
|
1,264,349 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
25/07/2017 |
8.98
|
1,231,200 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
24/07/2017 |
8.98
|
1,022,580 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
21/07/2017 |
9.07
|
996,306 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
20/07/2017 |
9.07
|
877,808 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
19/07/2017 |
9.07
|
1,123,200 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
18/07/2017 |
9.07
|
889,400 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
17/07/2017 |
9.07
|
839,450 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
14/07/2017 |
9.07
|
941,400 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
13/07/2017 |
9.16
|
934,400 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
12/07/2017 |
9.16
|
1,015,300 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
11/07/2017 |
9.07
|
881,700 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
10/07/2017 |
9.07
|
906,400 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
07/07/2017 |
9.07
|
983,200 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
06/07/2017 |
9.16
|
1,080,011 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
05/07/2017 |
9.25
|
971,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
04/07/2017 |
9.16
|
1,100,366 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
03/07/2017 |
9.25
|
835,060 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
30/06/2017 |
9.16
|
1,200,800 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
29/06/2017 |
9.25
|
941,770 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
28/06/2017 |
9.34
|
995,400 | 9.34 | 9.43 | 9.16 | 0 | 0 | 0 |
27/06/2017 |
9.34
|
961,100 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
26/06/2017 |
9.34
|
917,600 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 |
23/06/2017 |
9.43
|
1,242,195 | 9.25 | 9.52 | 9.25 | 0 | 0 | 0 |
22/06/2017 |
9.25
|
1,059,800 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
21/06/2017 |
9.25
|
1,153,050 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
20/06/2017 |
9.25
|
1,109,020 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
19/06/2017 |
9.34
|
1,083,400 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
16/06/2017 |
9.34
|
1,072,224 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
15/06/2017 |
9.34
|
857,930 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
14/06/2017 |
9.34
|
1,122,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
13/06/2017 |
9.34
|
951,516 | 9.34 | 9.43 | 9.25 | 0 | 5,000 | -0.1 |
12/06/2017 |
9.34
|
1,099,100 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
09/06/2017 |
9.43
|
1,546,258 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
08/06/2017 |
9.43
|
1,491,420 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
07/06/2017 |
9.52
|
1,539,000 | 9.61 | 9.71 | 9.52 | 0 | 0 | 0 |
06/06/2017 |
9.61
|
1,436,500 | 9.43 | 9.61 | 9.43 | 0 | 0 | 0 |
05/06/2017 |
9.43
|
1,534,732 | 9.34 | 9.52 | 9.34 | 0 | 0 | 0 |
02/06/2017 |
9.34
|
1,505,401 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
01/06/2017 |
9.34
|
1,456,470 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
31/05/2017 |
9.52
|
1,427,510 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
30/05/2017 |
9.43
|
1,590,400 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
29/05/2017 |
9.43
|
1,672,400 | 9.52 | 9.52 | 8.62 | 0 | 0 | 0 |
26/05/2017 |
9.52
|
1,740,850 | 9.80 | 9.89 | 9.52 | 0 | 0 | 0 |
25/05/2017 |
9.80
|
2,059,900 | 9.80 | 9.89 | 9.43 | 0 | 0 | 0 |
24/05/2017 |
9.80
|
1,537,700 | 9.89 | 9.98 | 9.71 | 0 | 0 | 0 |
23/05/2017 |
9.89
|
2,031,903 | 9.89 | 10.25 | 9.80 | 0 | 0 | 0 |
22/05/2017 |
9.89
|
2,329,059 | 10.25 | 10.61 | 9.89 | 0 | 0 | 0 |
19/05/2017 |
10.25
|
3,090,992 | 9.43 | 10.25 | 9.34 | 0 | 0 | 0 |
18/05/2017 |
9.43
|
2,276,962 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
17/05/2017 |
9.80
|
2,853,091 | 9.89 | 10.16 | 8.98 | 0 | 0 | 0 |
16/05/2017 |
9.89
|
2,121,657 | 9.89 | 9.98 | 9.61 | 0 | 0 | 0 |
15/05/2017 |
9.89
|
2,513,600 | 9.71 | 10.16 | 9.43 | 0 | 0 | 0 |
12/05/2017 |
9.71
|
3,926,492 | 9.25 | 9.89 | 9.07 | 0 | 0 | 0 |
11/05/2017 |
9.25
|
1,893,666 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
10/05/2017 |
9.25
|
1,752,260 | 9.52 | 9.52 | 9.25 | 0 | 0 | 0 |
09/05/2017 |
9.52
|
1,874,103 | 9.34 | 9.52 | 9.25 | 0 | 0 | 0 |
08/05/2017 |
9.34
|
2,307,200 | 9.25 | 9.71 | 9.16 | 0 | 0 | 0 |
05/05/2017 |
9.25
|
1,630,736 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
04/05/2017 |
9.16
|
1,553,029 | 9.07 | 9.34 | 9.07 | 0 | 0 | 0 |
03/05/2017 |
9.07
|
1,543,330 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
28/04/2017 |
9.07
|
1,597,980 | 9.25 | 9.25 | 9.07 | 8,500 | 0 | 0.1 |
27/04/2017 |
9.25
|
1,547,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
26/04/2017 |
9.16
|
1,517,800 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
25/04/2017 |
9.07
|
1,614,200 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
24/04/2017 |
8.98
|
1,472,119 | 9.25 | 9.34 | 8.98 | 0 | 0 | 0 |
21/04/2017 |
9.25
|
1,690,562 | 9.25 | 9.43 | 9.16 | 0 | 0 | 0 |
20/04/2017 |
9.25
|
1,750,628 | 9.07 | 9.43 | 9.07 | 0 | 0 | 0 |
19/04/2017 |
9.07
|
1,641,860 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
18/04/2017 |
8.98
|
1,697,200 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
17/04/2017 |
9.07
|
1,804,400 | 9.07 | 9.25 | 8.98 | 0 | 0 | 0 |
14/04/2017 |
9.07
|
1,799,920 | 9.07 | 9.34 | 8.98 | 0 | 0 | 0 |