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) |
15/02/2017 |
6.27
|
0 | 6.18 | 6.27 | 6.27 | 0 | 0 | 0 |
14/02/2017 |
6.18
|
3,600 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 |
13/02/2017 |
6.46
|
1,000 | 6.65 | 6.65 | 6.46 | 0 | 0 | 0 |
10/02/2017 |
6.65
|
1,100 | 7.03 | 7.03 | 6.56 | 0 | 0 | 0 |
09/02/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
08/02/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
07/02/2017 |
7.03
|
200 | 6.65 | 7.03 | 7.03 | 0 | 0 | 0 |
06/02/2017 |
6.65
|
300 | 6.94 | 6.94 | 6.56 | 0 | 0 | 0 |
03/02/2017 |
6.94
|
10,100 | 6.84 | 7.13 | 6.75 | 0 | 0 | 0 |
02/02/2017 |
6.84
|
1,000 | 6.56 | 6.84 | 6.46 | 0 | 0 | 0 |
25/01/2017 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
24/01/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
23/01/2017 |
6.56
|
300 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/01/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/01/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
18/01/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
17/01/2017 |
6.56
|
100 | 6.37 | 6.56 | 6.56 | 0 | 0 | 0 |
16/01/2017 |
6.37
|
1,400 | 6.65 | 7.41 | 6.37 | 0 | 0 | 0 |
13/01/2017 |
6.65
|
3,500 | 7.32 | 7.32 | 6.56 | 0 | 0 | 0 |
12/01/2017 |
7.32
|
100 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
11/01/2017 |
7.51
|
200 | 6.84 | 7.51 | 6.84 | 0 | 0 | 0 |
10/01/2017 |
6.84
|
5,100 | 6.75 | 7.32 | 6.84 | 0 | 0 | 0 |
09/01/2017 |
6.75
|
1,100 | 7.60 | 7.60 | 6.75 | 0 | 0 | 0 |
06/01/2017 |
7.60
|
100 | 7.32 | 7.60 | 7.60 | 0 | 0 | 0 |
05/01/2017 |
7.32
|
400 | 7.22 | 7.32 | 7.32 | 0 | 0 | 0 |
04/01/2017 |
7.22
|
14,800 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 |
03/01/2017 |
7.13
|
1,000 | 6.94 | 7.13 | 7.13 | 0 | 0 | 0 |
30/12/2016 |
6.94
|
4,800 | 7.60 | 7.60 | 6.94 | 0 | 0 | 0 |
29/12/2016 |
7.60
|
16,200 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
28/12/2016 |
7.79
|
10,900 | 7.70 | 7.79 | 7.32 | 0 | 0 | 0 |
27/12/2016 |
7.70
|
22,300 | 7.51 | 7.70 | 7.22 | 0 | 0 | 0 |
26/12/2016 |
7.51
|
3,100 | 7.13 | 7.51 | 7.22 | 0 | 0 | 0 |
23/12/2016 |
7.13
|
5,900 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 |
22/12/2016 |
7.32
|
4,200 | 6.65 | 7.32 | 6.65 | 0 | 0 | 0 |
21/12/2016 |
6.65
|
21,100 | 7.70 | 7.70 | 6.65 | 0 | 0 | 0 |
20/12/2016 |
7.70
|
100 | 7.41 | 7.70 | 7.70 | 0 | 0 | 0 |
19/12/2016 |
7.41
|
12,500 | 6.84 | 7.51 | 6.56 | 0 | 0 | 0 |
16/12/2016 |
6.84
|
900 | 6.65 | 7.03 | 6.46 | 0 | 0 | 0 |
15/12/2016 |
6.65
|
11,400 | 6.65 | 6.84 | 6.08 | 0 | 0 | 0 |
14/12/2016 |
6.65
|
7,600 | 6.18 | 6.65 | 6.18 | 0 | 0 | 0 |
13/12/2016 |
6.18
|
5,700 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 |
12/12/2016 |
6.18
|
2,300 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 |
09/12/2016 |
5.89
|
1,700 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 |
08/12/2016 |
6.27
|
5,300 | 6.65 | 6.65 | 6.27 | 0 | 0 | 0 |
07/12/2016 |
6.65
|
17,700 | 5.80 | 6.65 | 6.27 | 0 | 0 | 0 |
06/12/2016 |
5.80
|
100 | 5.61 | 5.80 | 5.80 | 0 | 0 | 0 |
05/12/2016 |
5.61
|
400 | 4.94 | 5.61 | 5.61 | 0 | 0 | 0 |
02/12/2016 |
4.94
|
300 | 5.70 | 5.70 | 4.85 | 0 | 0 | 0 |
01/12/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/11/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
29/11/2016 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/11/2016 |
5.70
|
5,700 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
25/11/2016 |
5.70
|
5,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
24/11/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/11/2016 |
5.70
|
8,900 | 5.42 | 5.70 | 5.51 | 0 | 0 | 0 |
22/11/2016 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
21/11/2016 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/11/2016 |
5.42
|
400 | 5.70 | 5.70 | 5.42 | 0 | 0 | 0 |
17/11/2016 |
5.70
|
100 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
16/11/2016 |
5.99
|
4,600 | 5.42 | 5.99 | 5.42 | 0 | 0 | 0 |
15/11/2016 |
5.42
|
9,000 | 5.99 | 5.99 | 5.42 | 0 | 0 | 0 |
14/11/2016 |
5.99
|
10,200 | 6.84 | 6.84 | 5.89 | 0 | 0 | 0 |
11/11/2016 |
6.84
|
0 | 6.94 | 6.84 | 6.84 | 0 | 0 | 0 |
10/11/2016 |
6.94
|
5,000 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 |
09/11/2016 |
6.84
|
5,300 | 6.08 | 6.94 | 6.84 | 0 | 0 | 0 |
08/11/2016 |
6.08
|
18,500 | 5.23 | 6.08 | 5.99 | 0 | 0 | 0 |
07/11/2016 |
5.23
|
10,200 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
04/11/2016 |
5.51
|
11,000 | 4.85 | 5.51 | 5.32 | 0 | 0 | 0 |
03/11/2016 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
02/11/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
01/11/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
31/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/10/2016 |
4.85
|
800 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 |
27/10/2016 |
4.75
|
3,000 | 5.51 | 5.51 | 4.75 | 0 | 0 | 0 |
26/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
21/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
20/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/10/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/10/2016 |
5.51
|
3,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/10/2016 |
5.51
|
100 | 5.13 | 5.51 | 5.51 | 0 | 0 | 0 |
13/10/2016 |
5.13
|
4,800 | 4.37 | 5.13 | 5.04 | 0 | 0 | 0 |
12/10/2016 |
4.37
|
22,500 | 4.85 | 5.23 | 4.37 | 0 | 0 | 0 |
11/10/2016 |
4.85
|
2,000 | 3.99 | 4.85 | 4.56 | 0 | 0 | 0 |
10/10/2016 |
3.99
|
6,600 | 4.66 | 4.75 | 3.99 | 0 | 0 | 0 |
07/10/2016 |
4.66
|
24,800 | 5.13 | 5.13 | 4.37 | 0 | 0 | 0 |
06/10/2016 |
5.13
|
3,000 | 4.85 | 5.13 | 4.94 | 0 | 0 | 0 |
05/10/2016 |
4.85
|
100 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 |
04/10/2016 |
4.75
|
600 | 5.04 | 5.04 | 4.75 | 0 | 0 | 0 |
03/10/2016 |
5.04
|
2,100 | 5.32 | 5.32 | 5.04 | 0 | 0 | 0 |
30/09/2016 |
5.32
|
4,800 | 4.37 | 5.32 | 5.32 | 0 | 0 | 0 |
29/09/2016 |
4.37
|
35,300 | 5.13 | 5.89 | 4.37 | 0 | 0 | 0 |
28/09/2016 |
5.13
|
3,400 | 5.04 | 5.32 | 5.04 | 0 | 0 | 0 |
27/09/2016 |
5.04
|
3,100 | 5.04 | 5.23 | 4.66 | 0 | 0 | 0 |
26/09/2016 |
5.04
|
100 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
23/09/2016 |
4.94
|
2,000 | 4.47 | 4.94 | 4.85 | 0 | 0 | 0 |
22/09/2016 |
4.47
|
20,200 | 5.13 | 5.13 | 4.37 | 0 | 0 | 0 |
21/09/2016 |
5.13
|
800 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |