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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
7.11
|
700 | 7.68 | 7.68 | 7.11 | 0 | 0 | 0 |
13/02/2017 |
7.68
|
8,000 | 7.58 | 8.44 | 7.01 | 0 | 0 | 0 |
10/02/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
09/02/2017 |
7.58
|
800 | 7.49 | 7.58 | 7.58 | 0 | 0 | 0 |
08/02/2017 |
7.49
|
1,500 | 7.20 | 7.49 | 7.11 | 0 | 0 | 0 |
07/02/2017 |
7.20
|
4,500 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 |
06/02/2017 |
7.39
|
3,000 | 7.58 | 7.96 | 7.39 | 0 | 0 | 0 |
03/02/2017 |
7.58
|
14,100 | 7.49 | 7.68 | 7.01 | 0 | 0 | 0 |
02/02/2017 |
7.49
|
2,300 | 6.64 | 7.68 | 7.39 | 0 | 0 | 0 |
25/01/2017 |
6.64
|
2,400 | 6.92 | 6.92 | 6.64 | 0 | 0 | 0 |
24/01/2017 |
6.92
|
8,700 | 6.64 | 7.20 | 6.92 | 0 | 0 | 0 |
23/01/2017 |
6.64
|
100 | 6.16 | 6.64 | 6.64 | 0 | 0 | 0 |
20/01/2017 |
6.16
|
3,800 | 6.64 | 6.64 | 6.16 | 0 | 0 | 0 |
19/01/2017 |
6.64
|
5,300 | 7.30 | 7.58 | 6.64 | 0 | 0 | 0 |
18/01/2017 |
7.30
|
7,200 | 8.15 | 8.15 | 7.30 | 0 | 0 | 0 |
17/01/2017 |
8.15
|
65,600 | 7.77 | 8.91 | 7.77 | 0 | 0 | 0 |
16/01/2017 |
7.77
|
5,600 | 6.92 | 7.77 | 7.68 | 0 | 0 | 0 |
13/01/2017 |
6.92
|
9,500 | 5.97 | 6.92 | 6.54 | 0 | 0 | 0 |
12/01/2017 |
5.97
|
2,400 | 6.45 | 6.45 | 5.97 | 0 | 0 | 0 |
11/01/2017 |
6.45
|
1,700 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
10/01/2017 |
6.45
|
100 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
09/01/2017 |
6.64
|
800 | 6.26 | 6.92 | 6.35 | 0 | 0 | 0 |
06/01/2017 |
6.26
|
1,100 | 6.07 | 6.35 | 5.97 | 0 | 0 | 0 |
05/01/2017 |
6.07
|
2,200 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
04/01/2017 |
6.26
|
400 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 |
03/01/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
30/12/2016 |
6.54
|
100 | 6.07 | 6.54 | 6.54 | 0 | 0 | 0 |
29/12/2016 |
6.07
|
2,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
28/12/2016 |
6.07
|
2,500 | 6.45 | 6.45 | 5.97 | 0 | 0 | 0 |
27/12/2016 |
6.45
|
200 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
26/12/2016 |
6.45
|
100 | 6.16 | 6.45 | 6.45 | 0 | 0 | 0 |
23/12/2016 |
6.16
|
500 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
22/12/2016 |
6.07
|
12,400 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
21/12/2016 |
6.26
|
4,300 | 5.97 | 6.26 | 6.26 | 0 | 0 | 0 |
20/12/2016 |
5.97
|
6,800 | 6.64 | 6.64 | 5.97 | 0 | 0 | 0 |
19/12/2016 |
6.64
|
23,700 | 6.35 | 6.73 | 6.45 | 0 | 0 | 0 |
16/12/2016 |
6.35
|
11,000 | 6.07 | 6.35 | 6.07 | 0 | 0 | 0 |
15/12/2016 |
6.07
|
0 | 5.97 | 6.07 | 6.07 | 0 | 0 | 0 |
14/12/2016 |
5.97
|
2,100 | 6.35 | 7.20 | 5.97 | 0 | 0 | 0 |
13/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
12/12/2016 |
6.35
|
100 | 5.88 | 6.35 | 6.35 | 0 | 0 | 0 |
09/12/2016 |
5.88
|
200 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
08/12/2016 |
5.97
|
3,000 | 6.64 | 6.64 | 5.97 | 0 | 0 | 0 |
07/12/2016 |
6.64
|
9,900 | 6.54 | 6.64 | 6.16 | 0 | 0 | 0 |
06/12/2016 |
6.54
|
9,300 | 6.45 | 6.54 | 5.97 | 0 | 0 | 0 |
05/12/2016 |
6.45
|
1,400 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
02/12/2016 |
6.64
|
5,000 | 6.64 | 7.58 | 6.64 | 0 | 0 | 0 |
01/12/2016 |
6.64
|
1,000 | 7.39 | 7.39 | 6.64 | 0 | 0 | 0 |
30/11/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
29/11/2016 |
7.39
|
100 | 7.01 | 7.39 | 7.39 | 0 | 0 | 0 |
28/11/2016 |
7.01
|
7,600 | 6.73 | 7.58 | 6.64 | 0 | 0 | 0 |
25/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/11/2016 |
6.73
|
600 | 7.39 | 7.39 | 6.73 | 0 | 0 | 0 |
23/11/2016 |
7.39
|
3,400 | 7.58 | 7.58 | 6.64 | 0 | 0 | 0 |
22/11/2016 |
7.58
|
200 | 7.01 | 7.58 | 7.58 | 0 | 0 | 0 |
21/11/2016 |
7.01
|
5,100 | 7.68 | 7.96 | 7.01 | 0 | 0 | 0 |
18/11/2016 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
17/11/2016 |
7.68
|
0 | 7.58 | 7.68 | 7.68 | 0 | 0 | 0 |
16/11/2016 |
7.58
|
300 | 6.82 | 7.77 | 7.58 | 0 | 0 | 0 |
15/11/2016 |
6.82
|
3,500 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
14/11/2016 |
7.01
|
8,800 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 |
11/11/2016 |
7.11
|
100 | 6.92 | 7.11 | 7.11 | 0 | 0 | 0 |
10/11/2016 |
6.92
|
5,100 | 7.11 | 7.30 | 6.92 | 0 | 0 | 0 |
09/11/2016 |
7.11
|
4,000 | 7.01 | 7.11 | 6.92 | 0 | 0 | 0 |
08/11/2016 |
7.01
|
7,000 | 7.39 | 7.58 | 6.73 | 0 | 0 | 0 |
07/11/2016 |
7.39
|
4,500 | 7.11 | 7.58 | 7.39 | 0 | 0 | 0 |
04/11/2016 |
7.11
|
9,200 | 7.20 | 7.30 | 6.45 | 0 | 0 | 0 |
03/11/2016 |
7.20
|
4,300 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 |
02/11/2016 |
7.30
|
41,400 | 7.68 | 7.68 | 7.01 | 0 | 0 | 0 |
01/11/2016 |
7.68
|
5,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
31/10/2016 |
7.77
|
14,600 | 7.58 | 7.77 | 6.92 | 0 | 0 | 0 |
28/10/2016 |
7.58
|
6,300 | 6.73 | 7.58 | 6.16 | 0 | 0 | 0 |
27/10/2016 |
6.73
|
3,500 | 7.20 | 7.20 | 6.64 | 0 | 0 | 0 |
26/10/2016 |
7.20
|
17,900 | 7.58 | 7.96 | 6.82 | 0 | 0 | 0 |
25/10/2016 |
7.58
|
36,300 | 8.06 | 8.06 | 7.39 | 0 | 0 | 0 |
24/10/2016 |
8.06
|
5,200 | 7.58 | 8.06 | 7.39 | 0 | 0 | 0 |
21/10/2016 |
7.58
|
11,400 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 |
20/10/2016 |
7.77
|
7,100 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 |
19/10/2016 |
7.96
|
3,400 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
18/10/2016 |
8.06
|
1,100 | 7.96 | 8.25 | 8.06 | 0 | 0 | 0 |
17/10/2016 |
7.96
|
3,400 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
14/10/2016 |
8.06
|
7,000 | 7.87 | 8.15 | 7.58 | 0 | 0 | 0 |
13/10/2016 |
7.87
|
2,000 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
12/10/2016 |
7.77
|
2,000 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |
11/10/2016 |
7.87
|
7,500 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
10/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
07/10/2016 |
7.96
|
100 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
06/10/2016 |
8.06
|
11,600 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
05/10/2016 |
8.34
|
5,700 | 8.34 | 8.44 | 7.96 | 0 | 0 | 0 |
04/10/2016 |
8.34
|
11,500 | 8.06 | 8.34 | 7.77 | 0 | 0 | 0 |
03/10/2016 |
8.06
|
7,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
30/09/2016 |
8.06
|
5,800 | 7.87 | 8.06 | 7.87 | 0 | 0 | 0 |
29/09/2016 |
7.87
|
13,100 | 8.53 | 8.53 | 7.87 | 0 | 0 | 0 |
28/09/2016 |
8.53
|
3,000 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
27/09/2016 |
8.44
|
1,600 | 8.25 | 8.44 | 8.15 | 0 | 0 | 0 |
26/09/2016 |
8.25
|
1,500 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
23/09/2016 |
8.34
|
13,300 | 8.44 | 8.53 | 8.15 | 0 | 0 | 0 |
22/09/2016 |
8.44
|
11,400 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
21/09/2016 |
8.53
|
600 | 8.25 | 8.53 | 8.34 | 0 | 0 | 0 |
20/09/2016 |
8.25
|
4,900 | 8.53 | 8.53 | 7.87 | 0 | 0 | 0 |