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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
7.09
|
108,030 | 7.21 | 7.43 | 7.03 | 0 | 0 | 0 |
13/02/2017 |
7.21
|
62,020 | 6.90 | 7.27 | 6.96 | 0 | 0 | 0 |
10/02/2017 |
6.90
|
141,290 | 6.47 | 6.90 | 6.34 | 0 | 900 | -0.0 |
09/02/2017 |
6.47
|
253,090 | 6.43 | 6.59 | 6.43 | 0 | 500 | -0.0 |
08/02/2017 |
6.43
|
52,360 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 |
07/02/2017 |
6.47
|
133,360 | 6.28 | 6.59 | 6.28 | 0 | 1,100 | -0.0 |
06/02/2017 |
6.28
|
46,700 | 6.53 | 6.53 | 6.22 | 0 | 0 | 0 |
03/02/2017 |
6.53
|
7,180 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |
02/02/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
25/01/2017 |
6.53
|
1,020 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
24/01/2017 |
6.53
|
100 | 6.34 | 6.53 | 6.53 | 0 | 0 | 0 |
23/01/2017 |
6.34
|
22,100 | 6.34 | 6.59 | 6.34 | 0 | 0 | 0 |
20/01/2017 |
6.34
|
3,050 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
19/01/2017 |
6.34
|
220 | 6.22 | 6.53 | 6.34 | 0 | 0 | 0 |
18/01/2017 |
6.22
|
57,050 | 6.22 | 6.34 | 6.22 | 0 | 0 | 0 |
17/01/2017 |
6.22
|
14,140 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 |
16/01/2017 |
6.28
|
8,410 | 6.15 | 6.50 | 6.15 | 0 | 0 | 0 |
13/01/2017 |
6.15
|
54,490 | 6.15 | 6.34 | 6.15 | 0 | 26,950 | -0.3 |
12/01/2017 |
6.15
|
100,610 | 6.28 | 6.28 | 6.09 | 0 | 95,550 | -1.0 |
11/01/2017 |
6.28
|
86,010 | 6.28 | 6.28 | 6.15 | 0 | 85,380 | -0.9 |
10/01/2017 |
6.28
|
27,370 | 6.34 | 6.34 | 6.15 | 0 | 22,000 | -0.2 |
09/01/2017 |
6.34
|
96,950 | 6.34 | 6.53 | 6.15 | 0 | 89,950 | -0.9 |
06/01/2017 |
6.34
|
51,310 | 6.34 | 6.34 | 6.31 | 0 | 48,170 | -0.5 |
05/01/2017 |
6.34
|
49,030 | 6.34 | 6.34 | 6.22 | 0 | 32,380 | -0.3 |
04/01/2017 |
6.34
|
10,620 | 6.50 | 6.56 | 6.34 | 0 | 0 | 0 |
03/01/2017 |
6.50
|
13,520 | 6.50 | 6.65 | 6.28 | 0 | 0 | 0 |
30/12/2016 |
6.50
|
145,850 | 6.43 | 6.87 | 6.47 | 0 | 0 | 0 |
29/12/2016 |
6.43
|
202,700 | 6.34 | 6.59 | 6.37 | 0 | 0 | 0 |
28/12/2016 |
6.34
|
54,900 | 6.34 | 6.40 | 6.34 | 0 | 0 | 0 |
27/12/2016 |
6.34
|
78,460 | 6.34 | 6.34 | 6.22 | 0 | 5,000 | -0.1 |
26/12/2016 |
6.34
|
89,000 | 6.43 | 6.43 | 6.31 | 0 | 0 | 0 |
23/12/2016 |
6.43
|
34,790 | 6.37 | 6.43 | 6.22 | 0 | 0 | 0 |
22/12/2016 |
6.37
|
36,210 | 6.22 | 6.37 | 6.22 | 0 | 0 | 0 |
21/12/2016 |
6.22
|
33,120 | 6.22 | 6.40 | 6.22 | 0 | 0 | 0 |
20/12/2016 |
6.22
|
510 | 6.22 | 6.47 | 6.22 | 0 | 0 | 0 |
19/12/2016 |
6.22
|
25,150 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
16/12/2016 |
6.47
|
4,650 | 6.53 | 6.53 | 6.09 | 0 | 0 | 0 |
15/12/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
14/12/2016 |
6.53
|
10,660 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 |
13/12/2016 |
6.53
|
10 | 6.50 | 6.53 | 6.53 | 0 | 0 | 0 |
12/12/2016 |
6.50
|
4,560 | 6.34 | 6.50 | 6.09 | 0 | 0 | 0 |
09/12/2016 |
6.34
|
52,700 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
08/12/2016 |
6.34
|
121,110 | 6.37 | 6.37 | 6.22 | 0 | 0 | 0 |
07/12/2016 |
6.37
|
45,590 | 6.53 | 6.53 | 6.09 | 0 | 0 | 0 |
06/12/2016 |
6.53
|
20,000 | 6.59 | 6.59 | 6.53 | 0 | 0 | 0 |
05/12/2016 |
6.59
|
34,920 | 6.59 | 6.71 | 6.53 | 0 | 0 | 0 |
02/12/2016 |
6.59
|
45,310 | 6.53 | 6.59 | 6.34 | 0 | 0 | 0 |
01/12/2016 |
6.53
|
33,110 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 |
30/11/2016 |
6.53
|
25,530 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
29/11/2016 |
6.59
|
140 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
28/11/2016 |
6.59
|
4,260 | 6.65 | 6.84 | 6.59 | 0 | 0 | 0 |
25/11/2016 |
6.65
|
3,410 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
24/11/2016 |
6.71
|
120 | 6.84 | 6.84 | 6.71 | 0 | 0 | 0 |
23/11/2016 |
6.84
|
97,790 | 6.65 | 6.84 | 6.59 | 0 | 0 | 0 |
22/11/2016 |
6.65
|
40,710 | 6.59 | 6.65 | 6.22 | 0 | 0 | 0 |
21/11/2016 |
6.59
|
1,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
18/11/2016 |
6.59
|
43,410 | 6.59 | 6.59 | 6.34 | 0 | 35,910 | -0.4 |
17/11/2016 |
6.59
|
51,450 | 6.59 | 6.65 | 6.34 | 0 | 44,450 | -0.5 |
16/11/2016 |
6.59
|
55,030 | 6.59 | 6.71 | 6.53 | 0 | 48,850 | -0.5 |
15/11/2016 |
6.59
|
7,200 | 6.47 | 6.71 | 6.34 | 0 | 1,760 | -0.0 |
14/11/2016 |
6.47
|
17,980 | 6.78 | 6.78 | 6.47 | 0 | 0 | 0 |
11/11/2016 |
6.78
|
8,820 | 6.78 | 6.81 | 6.59 | 0 | 0 | 0 |
10/11/2016 |
6.78
|
15,520 | 6.59 | 6.78 | 6.59 | 0 | 0 | 0 |
09/11/2016 |
6.59
|
66,210 | 6.65 | 6.65 | 6.19 | 0 | 0 | 0 |
08/11/2016 |
6.65
|
14,700 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 |
07/11/2016 |
6.84
|
40 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
04/11/2016 |
6.84
|
30,050 | 6.81 | 6.84 | 6.71 | 0 | 0 | 0 |
03/11/2016 |
6.81
|
5,800 | 6.87 | 6.87 | 6.81 | 0 | 5,000 | -0.1 |
02/11/2016 |
6.87
|
255,250 | 6.87 | 6.90 | 6.84 | 0 | 46,250 | -0.5 |
01/11/2016 |
6.87
|
82,170 | 6.90 | 6.90 | 6.87 | 0 | 0 | 0 |
31/10/2016 |
6.90
|
96,180 | 7.12 | 7.15 | 6.90 | 0 | 0 | 0 |
28/10/2016 |
7.12
|
5,800 | 7.09 | 7.12 | 7.12 | 0 | 0 | 0 |
27/10/2016 |
7.09
|
29,430 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
26/10/2016 |
7.03
|
140,320 | 7.09 | 7.21 | 7.03 | 0 | 0 | 0 |
25/10/2016 |
7.09
|
44,420 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 |
24/10/2016 |
7.09
|
56,910 | 7.15 | 7.27 | 7.09 | 60 | 2,550 | -0.0 |
21/10/2016 |
7.15
|
105,500 | 7.21 | 7.27 | 7.15 | 0 | 0 | 0 |
20/10/2016 |
7.21
|
21,560 | 7.21 | 7.21 | 7.09 | 0 | 0 | 0 |
19/10/2016 |
7.21
|
58,220 | 7.27 | 7.40 | 7.03 | 0 | 0 | 0 |
18/10/2016 |
7.27
|
216,780 | 7.21 | 7.27 | 6.84 | 0 | 125,910 | -1.4 |
17/10/2016 |
7.21
|
100,520 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
14/10/2016 |
7.40
|
62,800 | 7.27 | 7.40 | 7.27 | 0 | 0 | 0 |
13/10/2016 |
7.27
|
2,090 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
12/10/2016 |
7.27
|
102,000 | 7.21 | 7.65 | 7.27 | 0 | 0 | 0 |
11/10/2016 |
7.21
|
113,000 | 7.21 | 7.21 | 6.96 | 5,000 | 0 | 0.1 |
10/10/2016 |
7.21
|
303,710 | 7.21 | 7.34 | 7.21 | 0 | 0 | 0 |
07/10/2016 |
7.21
|
193,370 | 7.15 | 7.21 | 6.96 | 0 | 0 | 0 |
06/10/2016 |
7.15
|
181,390 | 6.96 | 7.21 | 6.96 | 0 | 0 | 0 |
05/10/2016 |
6.96
|
48,090 | 6.84 | 6.96 | 6.65 | 0 | 0 | 0 |
04/10/2016 |
6.84
|
107,190 | 6.71 | 7.03 | 6.78 | 3,000 | 0 | 0.0 |
03/10/2016 |
6.71
|
159,240 | 6.65 | 6.71 | 6.62 | 0 | 0 | 0 |
30/09/2016 |
6.65
|
51,120 | 6.65 | 6.71 | 6.56 | 0 | 0 | 0 |
29/09/2016 |
6.65
|
108,610 | 6.59 | 6.71 | 6.43 | 0 | 0 | 0 |
28/09/2016 |
6.59
|
56,910 | 6.65 | 6.71 | 6.56 | 0 | 0 | 0 |
27/09/2016 |
6.65
|
280,040 | 6.68 | 6.84 | 6.53 | 0 | 200,000 | -2.1 |
26/09/2016 |
6.68
|
67,470 | 6.84 | 6.84 | 6.68 | 0 | 50,000 | -0.5 |
23/09/2016 |
6.84
|
17,120 | 6.96 | 6.96 | 6.65 | 0 | 0 | 0 |
22/09/2016 |
6.96
|
79,750 | 6.84 | 6.96 | 6.78 | 0 | 0 | 0 |
21/09/2016 |
6.84
|
289,510 | 6.84 | 6.84 | 6.65 | 0 | 78,980 | -0.9 |
20/09/2016 |
6.84
|
54,040 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |