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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
5.90
|
3,000 | 5.80 | 6.19 | 5.90 | 0 | 600 | -0.0 |
06/07/2017 |
5.80
|
12,400 | 5.90 | 6.77 | 5.80 | 0 | 0 | 0 |
05/07/2017 |
5.90
|
800 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
04/07/2017 |
6.29
|
800 | 6.48 | 6.48 | 5.51 | 0 | 0 | 0 |
03/07/2017 |
6.48
|
500 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
30/06/2017 |
6.38
|
100 | 6.00 | 6.38 | 6.38 | 0 | 0 | 0 |
29/06/2017 |
6.00
|
2,700 | 6.38 | 6.38 | 5.90 | 0 | 0 | 0 |
28/06/2017 |
6.38
|
800 | 6.29 | 6.38 | 5.80 | 0 | 0 | 0 |
27/06/2017 |
6.29
|
1,500 | 6.38 | 6.38 | 6.29 | 1,500 | 0 | 0.0 |
26/06/2017 |
6.38
|
100 | 6.29 | 6.38 | 6.38 | 0 | 0 | 0 |
23/06/2017 |
6.29
|
2,400 | 6.29 | 6.68 | 5.80 | 0 | 0 | 0 |
22/06/2017 |
6.29
|
300 | 6.09 | 6.29 | 6.29 | 0 | 0 | 0 |
21/06/2017 |
6.09
|
1,710 | 6.68 | 6.68 | 6.00 | 0 | 0 | 0 |
20/06/2017 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
19/06/2017 |
6.68
|
300 | 6.00 | 6.68 | 6.68 | 0 | 0 | 0 |
16/06/2017 |
6.00
|
10,500 | 6.97 | 6.97 | 6.00 | 0 | 0 | 0 |
15/06/2017 |
6.97
|
2,000 | 6.29 | 6.97 | 6.97 | 0 | 0 | 0 |
14/06/2017 |
6.29
|
52,812 | 7.06 | 8.03 | 6.19 | 0 | 0 | 0 |
13/06/2017 |
7.06
|
2,715 | 6.77 | 7.06 | 7.06 | 0 | 0 | 0 |
12/06/2017 |
6.77
|
4,700 | 6.97 | 6.97 | 6.09 | 0 | 0 | 0 |
09/06/2017 |
6.97
|
6,612 | 6.77 | 6.97 | 6.77 | 0 | 0 | 0 |
08/06/2017 |
6.77
|
415 | 6.87 | 7.06 | 6.29 | 0 | 0 | 0 |
07/06/2017 |
6.87
|
2,100 | 6.38 | 7.16 | 6.58 | 0 | 0 | 0 |
06/06/2017 |
6.38
|
5,000 | 6.87 | 6.87 | 6.29 | 0 | 0 | 0 |
05/06/2017 |
6.87
|
1,400 | 6.68 | 7.45 | 5.61 | 0 | 0 | 0 |
02/06/2017 |
6.68
|
5,200 | 7.55 | 7.55 | 6.48 | 0 | 0 | 0 |
01/06/2017 |
7.55
|
1,400 | 6.87 | 7.93 | 6.77 | 0 | 0 | 0 |
31/05/2017 |
6.87
|
3,800 | 6.97 | 7.16 | 6.87 | 0 | 0 | 0 |
30/05/2017 |
6.97
|
23,200 | 6.97 | 7.06 | 6.87 | 0 | 0 | 0 |
29/05/2017 |
6.97
|
0 | 6.77 | 6.97 | 6.97 | 0 | 0 | 0 |
26/05/2017 |
6.77
|
700 | 6.87 | 7.74 | 6.77 | 0 | 0 | 0 |
25/05/2017 |
6.87
|
1,900 | 6.87 | 7.16 | 6.77 | 0 | 0 | 0 |
24/05/2017 |
6.87
|
3,100 | 6.77 | 6.97 | 6.77 | 0 | 0 | 0 |
23/05/2017 |
6.77
|
1,600 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
22/05/2017 |
7.26
|
5,900 | 7.74 | 7.74 | 6.87 | 0 | 0 | 0 |
19/05/2017 |
7.74
|
2,800 | 6.97 | 8.22 | 7.06 | 0 | 0 | 0 |
18/05/2017 |
6.97
|
3,200 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
17/05/2017 |
7.26
|
100 | 7.16 | 7.26 | 7.26 | 0 | 0 | 0 |
16/05/2017 |
7.16
|
300 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
15/05/2017 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
12/05/2017 |
7.26
|
100 | 6.77 | 7.26 | 7.26 | 0 | 0 | 0 |
11/05/2017 |
6.77
|
3,200 | 7.16 | 7.45 | 6.77 | 0 | 0 | 0 |
10/05/2017 |
7.16
|
1,100 | 6.97 | 7.16 | 6.87 | 0 | 0 | 0 |
09/05/2017 |
6.97
|
1,900 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 |
08/05/2017 |
6.97
|
5,700 | 6.87 | 7.45 | 6.77 | 0 | 0 | 0 |
05/05/2017 |
6.87
|
15,200 | 7.35 | 7.35 | 6.77 | 0 | 0 | 0 |
04/05/2017 |
7.35
|
2,500 | 7.06 | 7.84 | 7.35 | 0 | 0 | 0 |
03/05/2017 |
7.06
|
1,100 | 7.84 | 8.13 | 7.06 | 0 | 0 | 0 |
28/04/2017 |
7.84
|
7,300 | 8.03 | 8.13 | 7.26 | 0 | 0 | 0 |
27/04/2017 |
8.03
|
1,600 | 7.55 | 8.03 | 6.77 | 0 | 0 | 0 |
26/04/2017 |
7.55
|
500 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
25/04/2017 |
7.74
|
1,900 | 8.03 | 8.13 | 7.74 | 0 | 0 | 0 |
24/04/2017 |
8.03
|
1,600 | 8.42 | 8.42 | 7.16 | 0 | 0 | 0 |
21/04/2017 |
8.42
|
4,900 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
20/04/2017 |
8.61
|
2,500 | 8.42 | 8.61 | 8.61 | 0 | 0 | 0 |
19/04/2017 |
8.42
|
9,100 | 7.74 | 8.71 | 7.16 | 0 | 0 | 0 |
18/04/2017 |
7.74
|
0 | 7.84 | 7.74 | 7.74 | 0 | 0 | 0 |
17/04/2017 |
7.84
|
6,700 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 |
14/04/2017 |
7.84
|
5,300 | 7.64 | 7.84 | 7.06 | 0 | 0 | 0 |
13/04/2017 |
7.64
|
3,100 | 7.84 | 7.84 | 7.06 | 0 | 0 | 0 |
12/04/2017 |
7.84
|
14,400 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 |
11/04/2017 |
7.93
|
6,000 | 7.74 | 8.22 | 6.77 | 0 | 0 | 0 |
10/04/2017 |
7.74
|
1,918 | 7.26 | 7.74 | 7.55 | 0 | 0 | 0 |
07/04/2017 |
7.26
|
800 | 8.03 | 8.03 | 7.26 | 0 | 0 | 0 |
05/04/2017 |
8.03
|
6,800 | 7.45 | 8.03 | 7.45 | 0 | 0 | 0 |
04/04/2017 |
7.45
|
4,600 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 |
03/04/2017 |
7.55
|
300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
31/03/2017 |
7.55
|
100 | 7.16 | 7.55 | 7.55 | 0 | 0 | 0 |
30/03/2017 |
7.16
|
1,500 | 7.64 | 7.64 | 7.16 | 0 | 0 | 0 |
29/03/2017 |
7.64
|
1,900 | 6.87 | 7.64 | 7.06 | 0 | 0 | 0 |
28/03/2017 |
6.87
|
5,900 | 7.64 | 7.74 | 6.87 | 0 | 0 | 0 |
27/03/2017 |
7.64
|
1,300 | 7.45 | 7.64 | 7.64 | 0 | 0 | 0 |
24/03/2017 |
7.45
|
8,300 | 8.03 | 8.03 | 7.45 | 0 | 0 | 0 |
23/03/2017 |
8.03
|
0 | 7.93 | 8.03 | 8.03 | 0 | 0 | 0 |
22/03/2017 |
7.93
|
4,300 | 8.22 | 8.22 | 7.74 | 0 | 0 | 0 |
21/03/2017 |
8.22
|
2,200 | 8.51 | 8.51 | 8.22 | 0 | 0 | 0 |
20/03/2017 |
8.51
|
2,400 | 8.32 | 8.51 | 7.16 | 0 | 0 | 0 |
17/03/2017 |
8.32
|
31,280 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
16/03/2017 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/03/2017 |
8.61
|
33,100 | 8.51 | 8.61 | 8.42 | 0 | 0 | 0 |
14/03/2017 |
8.51
|
14,400 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
13/03/2017 |
8.61
|
5,800 | 8.42 | 8.61 | 8.32 | 0 | 0 | 0 |
10/03/2017 |
8.42
|
3,300 | 8.51 | 8.51 | 8.03 | 0 | 0 | 0 |
09/03/2017 |
8.51
|
1,200 | 8.90 | 8.90 | 8.42 | 0 | 0 | 0 |
08/03/2017 |
8.90
|
100 | 8.51 | 8.90 | 8.90 | 0 | 0 | 0 |
07/03/2017 |
8.51
|
1,100 | 8.71 | 8.71 | 8.51 | 0 | 0 | 0 |
06/03/2017 |
8.71
|
35,100 | 8.61 | 8.90 | 7.74 | 0 | 0 | 0 |
03/03/2017 |
8.61
|
20,500 | 9.29 | 9.29 | 8.61 | 0 | 0 | 0 |
02/03/2017 |
9.29
|
5,000 | 8.61 | 9.29 | 8.32 | 0 | 0 | 0 |
01/03/2017 |
8.61
|
3,700 | 8.42 | 8.61 | 7.84 | 0 | 0 | 0 |
28/02/2017 |
8.42
|
2,500 | 9.29 | 9.29 | 8.22 | 0 | 0 | 0 |
27/02/2017 |
9.29
|
30,500 | 9.48 | 9.48 | 8.13 | 0 | 0 | 0 |
24/02/2017 |
9.48
|
21,300 | 9.58 | 9.77 | 9.48 | 0 | 0 | 0 |
23/02/2017 |
9.58
|
17,700 | 9.67 | 9.77 | 9.58 | 0 | 0 | 0 |
22/02/2017 |
9.67
|
43,700 | 8.80 | 9.77 | 9.00 | 0 | 0 | 0 |
21/02/2017 |
8.80
|
24,800 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
20/02/2017 |
8.61
|
40,500 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
17/02/2017 |
8.90
|
24,700 | 8.51 | 8.90 | 8.42 | 0 | 0 | 0 |
16/02/2017 |
8.51
|
24,000 | 8.32 | 8.80 | 8.32 | 0 | 0 | 0 |
15/02/2017 |
8.32
|
16,800 | 7.93 | 8.32 | 7.93 | 0 | 0 | 0 |