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) |
-1.10 | -11.11% | 12,916,200 | 2,300 | 0.0 |
8.60
9.90
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 36,342,800 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-24) |
-0.50 | -5.38% | 72,785,900 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-25) |
2.60 | 41.94% | 104,201,019 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-26) |
2.34 | 36.22% | 134,297,948 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-10-03) |
2.05 | 30.47% | 233,652,751 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-06) |
-8.40 | -48.82% | 413,130,810 | -334,150 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-17) |
2.43 | 38.26% | 690,364,620 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
7.32
|
1,200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
07/07/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
06/07/2017 |
7.32
|
0 | 7.41 | 7.32 | 7.32 | 0 | 0 | 0 |
05/07/2017 |
7.41
|
600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
04/07/2017 |
7.60
|
400 | 7.22 | 7.60 | 7.60 | 0 | 0 | 0 |
03/07/2017 |
7.22
|
0 | 7.13 | 7.22 | 7.22 | 0 | 0 | 0 |
30/06/2017 |
7.13
|
3,200 | 7.60 | 8.55 | 7.13 | 0 | 0 | 0 |
29/06/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
28/06/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/06/2017 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
26/06/2017 |
7.60
|
9,900 | 7.32 | 7.60 | 7.60 | 0 | 0 | 0 |
23/06/2017 |
7.32
|
9,200 | 7.41 | 7.60 | 7.22 | 0 | 0 | 0 |
22/06/2017 |
7.41
|
17,400 | 7.22 | 7.70 | 7.22 | 0 | 0 | 0 |
21/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
20/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
19/06/2017 |
7.22
|
200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
16/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
15/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
14/06/2017 |
7.13
|
400 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 |
13/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
12/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
09/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
07/06/2017 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
06/06/2017 |
7.22
|
1,100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
05/06/2017 |
7.22
|
7,700 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
02/06/2017 |
7.22
|
4,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
01/06/2017 |
7.22
|
4,600 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
31/05/2017 |
7.22
|
3,300 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
30/05/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
29/05/2017 |
7.22
|
100 | 6.65 | 7.22 | 7.22 | 0 | 0 | 0 |
26/05/2017 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
25/05/2017 |
6.65
|
10 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
24/05/2017 |
6.65
|
400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
23/05/2017 |
6.65
|
10,100 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
22/05/2017 |
7.13
|
0 | 7.22 | 7.13 | 7.13 | 0 | 0 | 0 |
19/05/2017 |
7.22
|
1,700 | 6.94 | 7.22 | 7.03 | 0 | 0 | 0 |
18/05/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
17/05/2017 |
6.94
|
600 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
16/05/2017 |
7.03
|
1,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
15/05/2017 |
7.03
|
900 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
12/05/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
11/05/2017 |
7.03
|
5,120 | 6.84 | 7.03 | 6.94 | 0 | 0 | 0 |
10/05/2017 |
6.84
|
4,600 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
09/05/2017 |
6.94
|
100 | 6.84 | 6.94 | 6.94 | 0 | 0 | 0 |
08/05/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/05/2017 |
6.84
|
5,900 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |
04/05/2017 |
6.84
|
200 | 7.51 | 7.51 | 6.84 | 0 | 0 | 0 |
03/05/2017 |
7.51
|
200 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
28/04/2017 |
7.60
|
16,500 | 7.13 | 8.17 | 6.65 | 0 | 0 | 0 |
27/04/2017 |
7.13
|
400 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 |
26/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
25/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
24/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
21/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
20/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/04/2017 |
7.32
|
100 | 6.46 | 7.32 | 7.32 | 0 | 0 | 0 |
17/04/2017 |
6.46
|
900 | 7.13 | 7.13 | 6.46 | 0 | 0 | 0 |
14/04/2017 |
7.13
|
2,300 | 7.60 | 7.60 | 6.75 | 0 | 0 | 0 |
13/04/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
12/04/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/04/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/04/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/04/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/04/2017 |
7.60
|
200 | 7.22 | 7.60 | 7.60 | 0 | 0 | 0 |
04/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/04/2017 |
7.22
|
600 | 7.60 | 7.60 | 7.22 | 0 | 0 | 0 |
31/03/2017 |
7.60
|
500 | 7.22 | 8.08 | 7.60 | 0 | 0 | 0 |
30/03/2017 |
7.22
|
230 | 7.79 | 7.79 | 7.22 | 0 | 0 | 0 |
29/03/2017 |
7.79
|
2,000 | 7.41 | 7.79 | 7.70 | 0 | 0 | 0 |
28/03/2017 |
7.41
|
1,300 | 7.13 | 8.17 | 7.41 | 0 | 0 | 0 |
27/03/2017 |
7.13
|
1,000 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
24/03/2017 |
7.32
|
2,800 | 7.60 | 7.60 | 7.22 | 0 | 0 | 0 |
23/03/2017 |
7.60
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/03/2017 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/03/2017 |
7.60
|
2,700 | 7.41 | 7.60 | 7.60 | 0 | 0 | 0 |
20/03/2017 |
7.41
|
700 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
17/03/2017 |
7.60
|
19,000 | 6.94 | 7.89 | 6.94 | 0 | 0 | 0 |
16/03/2017 |
6.94
|
2,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
15/03/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/03/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/03/2017 |
6.94
|
400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
10/03/2017 |
6.94
|
2,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
09/03/2017 |
6.94
|
1,400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
08/03/2017 |
6.94
|
500 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
07/03/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/03/2017 |
6.84
|
3,800 | 6.65 | 6.84 | 6.84 | 0 | 0 | 0 |
03/03/2017 |
6.65
|
6,100 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
02/03/2017 |
7.13
|
0 | 7.03 | 7.13 | 7.13 | 0 | 0 | 0 |
01/03/2017 |
7.03
|
3,501 | 7.13 | 7.22 | 7.03 | 0 | 0 | 0 |
28/02/2017 |
7.13
|
1,900 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
27/02/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
24/02/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
23/02/2017 |
7.03
|
0 | 6.94 | 7.03 | 7.03 | 0 | 0 | 0 |
22/02/2017 |
6.94
|
1,000 | 6.94 | 7.41 | 6.94 | 0 | 0 | 0 |
21/02/2017 |
6.94
|
900 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
20/02/2017 |
7.13
|
3,800 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 |
17/02/2017 |
7.13
|
900 | 7.13 | 7.51 | 7.03 | 0 | 0 | 0 |
16/02/2017 |
7.13
|
10,200 | 6.27 | 7.13 | 6.27 | 0 | 0 | 0 |