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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.75
|
71,300 | 6.92 | 6.92 | 6.75 | 300 | 0 | 0.0 |
15/02/2017 |
6.92
|
27,100 | 6.67 | 6.92 | 6.58 | 2,100 | 0 | 0.0 |
14/02/2017 |
6.67
|
19,100 | 6.83 | 6.83 | 6.58 | 100 | 0 | 0.0 |
13/02/2017 |
6.83
|
15,500 | 7.25 | 7.50 | 6.67 | 400 | 0 | 0.0 |
10/02/2017 |
7.25
|
10 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/02/2017 |
7.25
|
1,600 | 7.08 | 7.25 | 7.08 | 100 | 0 | 0.0 |
08/02/2017 |
7.08
|
5,800 | 7.08 | 7.08 | 6.50 | 100 | 0 | 0.0 |
07/02/2017 |
7.08
|
15,600 | 7.08 | 7.08 | 6.67 | 5,200 | 0 | 0.0 |
06/02/2017 |
7.08
|
5,000 | 7.50 | 7.50 | 7.08 | 5,000 | 0 | 0.0 |
03/02/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/02/2017 |
7.50
|
100 | 7.08 | 7.50 | 7.50 | 100 | 0 | 0.0 |
25/01/2017 |
7.08
|
4,200 | 6.67 | 7.08 | 6.92 | 200 | 0 | 0.0 |
24/01/2017 |
6.67
|
40,100 | 6.58 | 6.67 | 6.50 | 20,100 | 40,000 | -0.2 |
23/01/2017 |
6.58
|
35,300 | 6.67 | 6.67 | 6.58 | 20,000 | 0 | 0.2 |
20/01/2017 |
6.67
|
10,000 | 6.92 | 6.92 | 6.67 | 0 | 0 | 0 |
19/01/2017 |
6.92
|
5,800 | 7 | 7 | 6.58 | 0 | 0 | 0 |
18/01/2017 |
7
|
9,800 | 6.67 | 7 | 6.67 | 100 | 0 | 0.0 |
17/01/2017 |
6.67
|
300 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
16/01/2017 |
6.75
|
5,700 | 7.50 | 7.50 | 6.75 | 0 | 0 | 0 |
13/01/2017 |
7.50
|
2,500 | 7.33 | 7.75 | 7.08 | 500 | 0 | 0.0 |
12/01/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
11/01/2017 |
7.33
|
6,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/01/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
09/01/2017 |
7.33
|
400 | 7.42 | 7.42 | 6.75 | 100 | 0 | 0.0 |
06/01/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
05/01/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
04/01/2017 |
7.42
|
200 | 7.83 | 7.83 | 7.08 | 0 | 0 | 0 |
03/01/2017 |
7.83
|
100 | 7.50 | 7.83 | 7.83 | 100 | 0 | 0.0 |
30/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/12/2016 |
7.50
|
100 | 7.25 | 7.50 | 7.50 | 100 | 0 | 0.0 |
23/12/2016 |
7.25
|
700 | 7.50 | 7.50 | 7.17 | 500 | 0 | 0.0 |
22/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/12/2016 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/12/2016 |
7.50
|
1,000 | 7.17 | 7.50 | 6.67 | 200 | 0 | 0.0 |
16/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
15/12/2016 |
7.17
|
300 | 7.33 | 7.33 | 6.75 | 100 | 0 | 0.0 |
14/12/2016 |
7.33
|
200 | 7.50 | 7.50 | 6.83 | 100 | 0 | 0.0 |
13/12/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/12/2016 |
7.50
|
100 | 7.25 | 7.50 | 7.50 | 100 | 0 | 0.0 |
09/12/2016 |
7.25
|
300 | 6.67 | 7.25 | 6.67 | 300 | 0 | 0.0 |
08/12/2016 |
6.67
|
200 | 7 | 7.50 | 6.67 | 100 | 0 | 0.0 |
07/12/2016 |
7
|
100 | 7.75 | 7.75 | 7 | 0 | 0 | 0 |
06/12/2016 |
7.75
|
100 | 7.50 | 7.75 | 7.75 | 100 | 0 | 0.0 |
05/12/2016 |
7.50
|
2,400 | 6.92 | 7.50 | 6.67 | 200 | 0 | 0.0 |
02/12/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
01/12/2016 |
6.92
|
73 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
30/11/2016 |
6.92
|
300 | 7.08 | 7.67 | 6.92 | 100 | 0 | 0.0 |
29/11/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
28/11/2016 |
7.08
|
773 | 7.25 | 7.50 | 6.83 | 300 | 0 | 0.0 |
25/11/2016 |
7.25
|
100 | 6.92 | 7.25 | 7.25 | 100 | 0 | 0.0 |
24/11/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
23/11/2016 |
6.92
|
4,200 | 6.83 | 7.42 | 6.75 | 200 | 0 | 0.0 |
22/11/2016 |
6.83
|
1,600 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 |
21/11/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
18/11/2016 |
7.08
|
400 | 6.83 | 7.08 | 6.83 | 100 | 0 | 0.0 |
17/11/2016 |
6.83
|
100 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
16/11/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/11/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/11/2016 |
7.50
|
300 | 6.83 | 7.50 | 7.50 | 300 | 0 | 0.0 |
11/11/2016 |
6.83
|
800 | 7.17 | 7.58 | 6.83 | 200 | 0 | 0.0 |
10/11/2016 |
7.17
|
100 | 7.58 | 7.58 | 7.17 | 0 | 0 | 0 |
09/11/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
08/11/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
07/11/2016 |
7.58
|
100 | 7.25 | 7.58 | 7.58 | 100 | 0 | 0.0 |
04/11/2016 |
7.25
|
100 | 6.75 | 7.25 | 7.25 | 100 | 0 | 0.0 |
03/11/2016 |
6.75
|
100 | 7.42 | 7.42 | 6.75 | 0 | 0 | 0 |
02/11/2016 |
7.42
|
100 | 6.92 | 7.42 | 7.42 | 100 | 0 | 0.0 |
01/11/2016 |
6.92
|
300 | 7.67 | 7.67 | 6.92 | 0 | 0 | 0 |
31/10/2016 |
7.67
|
9,400 | 7.67 | 7.67 | 6.92 | 100 | 0 | 0.0 |
28/10/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
27/10/2016 |
7.67
|
100 | 7 | 7.67 | 7.67 | 100 | 0 | 0.0 |
26/10/2016 |
7
|
700 | 7.75 | 7.75 | 7 | 0 | 0 | 0 |
25/10/2016 |
7.75
|
10,000 | 7.75 | 7.75 | 7 | 100 | 0 | 0.0 |
24/10/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
21/10/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
20/10/2016 |
7.75
|
100 | 7.50 | 7.75 | 7.75 | 100 | 0 | 0.0 |
19/10/2016 |
7.50
|
1,000 | 7.92 | 7.92 | 7.17 | 100 | 0 | 0.0 |
18/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
13/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
06/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
05/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
04/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
03/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
30/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
29/09/2016 |
7.92
|
167 | 7.33 | 7.92 | 7.92 | 100 | 0 | 0.0 |
28/09/2016 |
7.33
|
8,400 | 7.33 | 7.33 | 6.92 | 0 | 0 | 0 |
27/09/2016 |
7.33
|
6,100 | 7.33 | 7.33 | 7.33 | 100 | 0 | 0.0 |
26/09/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/09/2016 |
7.33
|
1,200 | 6.92 | 7.50 | 6.25 | 200 | 0 | 0.0 |
22/09/2016 |
6.92
|
1,000 | 7.33 | 7.33 | 6.92 | 0 | 0 | 0 |