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% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
19.43
|
13,609 | 19.47 | 20.47 | 18.92 | 0 | 0 | 0 |
10/07/2017 |
19.47
|
34,800 | 19.75 | 19.83 | 19.15 | 0 | 0 | 0 |
07/07/2017 |
19.75
|
13,205 | 19.51 | 19.83 | 19.51 | 0 | 0 | 0 |
06/07/2017 |
19.51
|
14,469 | 19.83 | 20.07 | 19.51 | 0 | 0 | 0 |
05/07/2017 |
19.83
|
20,040 | 19.79 | 20.27 | 19.63 | 0 | 0 | 0 |
04/07/2017 |
19.79
|
52,200 | 20.03 | 20.55 | 19.71 | 0 | 0 | 0 |
03/07/2017 |
20.03
|
13,100 | 19.87 | 20.27 | 19.51 | 0 | 0 | 0 |
30/06/2017 |
19.87
|
57,576 | 19.87 | 20.35 | 19.47 | 0 | 0 | 0 |
29/06/2017 |
19.87
|
36,900 | 20.59 | 20.62 | 19.55 | 0 | 0 | 0 |
28/06/2017 |
20.59
|
16,200 | 20.62 | 21.46 | 19.35 | 0 | 0 | 0 |
27/06/2017 |
20.62
|
54,000 | 18.88 | 20.74 | 19.67 | 0 | 0 | 0 |
26/06/2017 |
18.88
|
43,505 | 17.84 | 19.59 | 17.56 | 0 | 0 | 0 |
23/06/2017 |
17.84
|
30,300 | 17.64 | 18.68 | 17.49 | 0 | 0 | 0 |
22/06/2017 |
17.64
|
39,902 | 17.76 | 17.92 | 17.64 | 0 | 0 | 0 |
21/06/2017 |
17.76
|
66,700 | 18.52 | 18.52 | 17.49 | 0 | 0 | 0 |
20/06/2017 |
18.52
|
11,735 | 17.56 | 18.64 | 17.49 | 0 | 0 | 0 |
19/06/2017 |
17.56
|
16,402 | 16.29 | 17.56 | 16.37 | 0 | 0 | 0 |
16/06/2017 |
16.29
|
40,500 | 16.29 | 16.33 | 16.21 | 0 | 0 | 0 |
15/06/2017 |
16.29
|
34,000 | 15.50 | 16.69 | 15.70 | 0 | 0 | 0 |
14/06/2017 |
15.50
|
27,300 | 15.42 | 15.54 | 15.42 | 0 | 0 | 0 |
13/06/2017 |
15.42
|
4,000 | 15.70 | 15.70 | 15.42 | 0 | 0 | 0 |
12/06/2017 |
15.70
|
56,010 | 15.66 | 15.70 | 15.38 | 0 | 0 | 0 |
09/06/2017 |
15.66
|
40,530 | 15.66 | 15.66 | 15.34 | 0 | 0 | 0 |
08/06/2017 |
15.66
|
36,900 | 15.82 | 16.02 | 15.54 | 0 | 0 | 0 |
07/06/2017 |
15.82
|
25,800 | 15.90 | 15.90 | 15.14 | 0 | 0 | 0 |
06/06/2017 |
15.90
|
36,730 | 16.02 | 16.02 | 15.54 | 0 | 0 | 0 |
05/06/2017 |
16.02
|
46,620 | 15.26 | 16.05 | 15.10 | 0 | 0 | 0 |
02/06/2017 |
15.26
|
87,200 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
01/06/2017 |
15.30
|
78,260 | 15.42 | 15.50 | 14.54 | 0 | 0 | 0 |
31/05/2017 |
15.42
|
112,300 | 16.05 | 16.05 | 14.70 | 0 | 0 | 0 |
30/05/2017 |
16.05
|
162,700 | 14.62 | 16.05 | 14.70 | 0 | 0 | 0 |
29/05/2017 |
14.62
|
4,600 | 13.31 | 14.62 | 14.62 | 0 | 0 | 0 |
26/05/2017 |
13.31
|
460,420 | 14.23 | 15.30 | 13.31 | 0 | 0 | 0 |
25/05/2017 |
14.23
|
56,600 | 14.19 | 15.10 | 14.23 | 0 | 0 | 0 |
24/05/2017 |
14.19
|
32,350 | 14.19 | 14.62 | 14.19 | 0 | 0 | 0 |
23/05/2017 |
14.19
|
5,730 | 14.70 | 14.70 | 14.15 | 0 | 0 | 0 |
22/05/2017 |
14.70
|
7,700 | 14.50 | 14.70 | 14.39 | 0 | 0 | 0 |
19/05/2017 |
14.50
|
27,928 | 13.91 | 14.54 | 14.23 | 0 | 0 | 0 |
18/05/2017 |
13.91
|
79,140 | 13.75 | 14.11 | 13.63 | 0 | 0 | 0 |
17/05/2017 |
13.75
|
140,812 | 13.43 | 14.74 | 13.75 | 0 | 0 | 0 |
16/05/2017 |
13.43
|
49,400 | 13.51 | 13.71 | 13.43 | 0 | 0 | 0 |
15/05/2017 |
13.51
|
17,200 | 13.23 | 13.91 | 13.43 | 0 | 0 | 0 |
12/05/2017 |
13.23
|
28,500 | 12.76 | 13.59 | 12.80 | 0 | 0 | 0 |
11/05/2017 |
12.76
|
86,008 | 12.56 | 13.79 | 12.76 | 0 | 0 | 0 |
10/05/2017 |
12.56
|
24,592 | 11.44 | 12.56 | 12.56 | 0 | 0 | 0 |
09/05/2017 |
11.44
|
178,700 | 12.72 | 13.99 | 11.44 | 0 | 0 | 0 |
08/05/2017 |
12.72
|
33,700 | 13.91 | 15.26 | 12.52 | 0 | 0 | 0 |
05/05/2017 |
13.91
|
6,022 | 13.19 | 14.50 | 13.91 | 0 | 0 | 0 |
04/05/2017 |
13.19
|
3,500 | 14.62 | 14.62 | 13.19 | 0 | 0 | 0 |
03/05/2017 |
14.62
|
2,600 | 14.50 | 14.62 | 14.62 | 0 | 0 | 0 |
28/04/2017 |
14.50
|
800 | 14.31 | 14.50 | 14.50 | 0 | 0 | 0 |
27/04/2017 |
14.31
|
21,700 | 15.74 | 15.74 | 14.31 | 0 | 0 | 0 |
26/04/2017 |
15.74
|
10 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
25/04/2017 |
15.74
|
100 | 14.78 | 15.74 | 15.74 | 0 | 0 | 0 |
24/04/2017 |
14.78
|
7,700 | 15.14 | 16.09 | 14.78 | 0 | 0 | 0 |
21/04/2017 |
15.14
|
3,900 | 15.34 | 16.29 | 15.14 | 0 | 0 | 0 |
20/04/2017 |
15.34
|
25,100 | 16.09 | 17.49 | 15.34 | 0 | 0 | 0 |
19/04/2017 |
16.09
|
16,500 | 15.30 | 16.09 | 15.74 | 0 | 0 | 0 |
18/04/2017 |
15.30
|
16,800 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
17/04/2017 |
15.30
|
12,900 | 14.70 | 15.90 | 15.30 | 0 | 0 | 0 |
14/04/2017 |
14.70
|
20,400 | 14.39 | 15.46 | 14.58 | 0 | 0 | 0 |
13/04/2017 |
14.39
|
3,094 | 14.15 | 15.42 | 14.39 | 0 | 0 | 0 |
12/04/2017 |
14.15
|
14,900 | 14.47 | 15.42 | 14.15 | 0 | 0 | 0 |
11/04/2017 |
14.47
|
13,400 | 14.11 | 15.10 | 14.47 | 0 | 0 | 0 |
10/04/2017 |
14.11
|
1,700 | 14.58 | 15.82 | 13.55 | 0 | 0 | 0 |
07/04/2017 |
14.58
|
6,200 | 13.27 | 14.58 | 14.58 | 0 | 0 | 0 |
05/04/2017 |
13.27
|
9,000 | 13.15 | 14.47 | 13.27 | 0 | 0 | 0 |
04/04/2017 |
13.15
|
12,600 | 14.35 | 15.66 | 13.15 | 0 | 0 | 0 |
03/04/2017 |
14.35
|
1,200 | 14.54 | 15.66 | 14.31 | 0 | 0 | 0 |
31/03/2017 |
14.54
|
3,000 | 14.54 | 15.90 | 14.11 | 0 | 0 | 0 |
30/03/2017 |
14.54
|
928 | 13.23 | 14.54 | 13.91 | 0 | 0 | 0 |
29/03/2017 |
13.23
|
3,800 | 14.23 | 14.94 | 13.23 | 0 | 0 | 0 |
28/03/2017 |
14.23
|
11,510 | 13.59 | 14.94 | 14.23 | 0 | 0 | 0 |
27/03/2017 |
13.59
|
500 | 13.23 | 14.54 | 13.59 | 0 | 0 | 0 |
24/03/2017 |
13.23
|
240 | 12.99 | 14.27 | 13.23 | 0 | 0 | 0 |
23/03/2017 |
12.99
|
300 | 14.03 | 15.10 | 12.64 | 0 | 0 | 0 |
22/03/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
21/03/2017 |
14.03
|
500 | 12.76 | 14.03 | 13.99 | 0 | 0 | 0 |
20/03/2017 |
12.76
|
4,000 | 13.55 | 14.90 | 12.76 | 0 | 0 | 0 |
17/03/2017 |
13.55
|
100 | 14.31 | 14.31 | 13.55 | 0 | 0 | 0 |
16/03/2017 |
14.31
|
700 | 13.51 | 14.31 | 14.31 | 0 | 0 | 0 |
15/03/2017 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
14/03/2017 |
13.51
|
1,600 | 13.91 | 13.91 | 13.51 | 0 | 0 | 0 |
13/03/2017 |
13.91
|
100 | 15.18 | 15.18 | 13.91 | 0 | 0 | 0 |
10/03/2017 |
15.18
|
1,522 | 16.85 | 16.85 | 15.18 | 0 | 0 | 0 |
09/03/2017 |
16.85
|
12,900 | 15.38 | 16.85 | 13.91 | 0 | 0 | 0 |
08/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
07/03/2017 |
15.38
|
8,700 | 13.99 | 15.38 | 15.10 | 0 | 0 | 0 |
06/03/2017 |
13.99
|
800 | 12.72 | 13.99 | 13.99 | 0 | 0 | 0 |
03/03/2017 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
02/03/2017 |
12.72
|
2,600 | 13.91 | 15.10 | 12.72 | 0 | 0 | 0 |
01/03/2017 |
13.91
|
3,400 | 12.72 | 13.95 | 11.44 | 0 | 0 | 0 |
28/02/2017 |
12.72
|
700 | 13.91 | 13.91 | 12.72 | 0 | 0 | 0 |
27/02/2017 |
13.91
|
600 | 13.75 | 13.91 | 13.91 | 0 | 0 | 0 |
24/02/2017 |
13.75
|
200 | 13.63 | 13.75 | 12.28 | 0 | 0 | 0 |
23/02/2017 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
22/02/2017 |
13.63
|
3,000 | 13.59 | 13.63 | 13.63 | 0 | 0 | 0 |
21/02/2017 |
13.59
|
300 | 12.36 | 13.59 | 13.59 | 0 | 0 | 0 |
20/02/2017 |
12.36
|
1,800 | 13.63 | 14.98 | 12.36 | 0 | 0 | 0 |
17/02/2017 |
13.63
|
100 | 15.14 | 15.14 | 13.63 | 0 | 0 | 0 |