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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/04/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/04/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/04/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/04/2018 |
7.10
|
1,100 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 |
19/04/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/04/2018 |
7.10
|
10,400 | 7.17 | 7.17 | 6.50 | 0 | 0 | 0 |
17/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/04/2018 |
7.17
|
100 | 7.04 | 7.17 | 7.17 | 0 | 0 | 0 |
13/04/2018 |
7.04
|
800 | 7.17 | 7.17 | 6.50 | 0 | 0 | 0 |
12/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
10/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
09/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
06/04/2018 |
7.17
|
100 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
05/04/2018 |
7.96
|
13 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
04/04/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
03/04/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
02/04/2018 |
7.96
|
100 | 7.57 | 7.96 | 7.96 | 0 | 0 | 0 |
30/03/2018 |
7.57
|
300 | 7.17 | 7.57 | 7.57 | 0 | 0 | 0 |
29/03/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
28/03/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
27/03/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
26/03/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
23/03/2018 |
7.17
|
3,900 | 7.57 | 7.57 | 6.84 | 0 | 0 | 0 |
22/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
21/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
20/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
19/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
16/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
15/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
14/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
13/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
12/03/2018 |
7.57
|
4,400 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
09/03/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
08/03/2018 |
7.96
|
1,820 | 7.96 | 8.63 | 7.17 | 0 | 0 | 0 |
07/03/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
06/03/2018 |
7.96
|
2,900 | 7.83 | 7.96 | 7.96 | 0 | 0 | 0 |
05/03/2018 |
7.83
|
1,000 | 7.17 | 7.83 | 7.77 | 0 | 0 | 0 |
02/03/2018 |
7.17
|
14,400 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
01/03/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
28/02/2018 |
7.96
|
100 | 7.63 | 7.96 | 7.96 | 0 | 0 | 0 |
27/02/2018 |
7.63
|
3,905 | 7.30 | 7.63 | 6.57 | 0 | 0 | 0 |
26/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/02/2018 |
7.30
|
500 | 6.97 | 7.30 | 7.30 | 0 | 0 | 0 |
21/02/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
13/02/2018 |
6.97
|
700 | 6.37 | 6.97 | 5.77 | 0 | 0 | 0 |
12/02/2018 |
6.37
|
1,700 | 6.31 | 6.37 | 5.97 | 0 | 0 | 0 |
09/02/2018 |
6.31
|
2,000 | 6.24 | 6.37 | 6.31 | 0 | 0 | 0 |
08/02/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
07/02/2018 |
6.24
|
600 | 5.77 | 6.24 | 6.24 | 0 | 0 | 0 |
06/02/2018 |
5.77
|
1,000 | 6.37 | 6.37 | 5.77 | 0 | 0 | 0 |
05/02/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
02/02/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
01/02/2018 |
6.37
|
5,000 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 |
31/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
30/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
29/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
26/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
25/01/2018 |
6.37
|
2,600 | 6.37 | 6.64 | 6.37 | 0 | 0 | 0 |
24/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
23/01/2018 |
6.37
|
3,500 | 6.31 | 6.37 | 5.71 | 0 | 0 | 0 |
22/01/2018 |
6.31
|
2,000 | 6.31 | 6.37 | 6.31 | 0 | 0 | 0 |
19/01/2018 |
6.31
|
4,402 | 5.77 | 6.31 | 5.51 | 0 | 0 | 0 |
18/01/2018 |
5.77
|
4,207 | 6.31 | 6.31 | 5.77 | 0 | 0 | 0 |
17/01/2018 |
6.31
|
4,500 | 6.37 | 6.50 | 5.84 | 0 | 0 | 0 |
16/01/2018 |
6.37
|
5,000 | 5.91 | 6.37 | 5.51 | 0 | 0 | 0 |
15/01/2018 |
5.91
|
2,600 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 |
12/01/2018 |
5.97
|
4,700 | 5.44 | 5.97 | 5.64 | 0 | 0 | 0 |
11/01/2018 |
5.44
|
3,100 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 |
10/01/2018 |
5.97
|
300 | 6.17 | 6.17 | 5.97 | 0 | 0 | 0 |
09/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
08/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
05/01/2018 |
6.17
|
12 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
04/01/2018 |
6.17
|
1,900 | 6.31 | 6.31 | 5.71 | 0 | 0 | 0 |
03/01/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
02/01/2018 |
6.31
|
3,300 | 6.64 | 6.64 | 6.31 | 0 | 0 | 0 |
29/12/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
28/12/2017 |
6.64
|
108 | 6.64 | 6.64 | 6.64 | 0 | 77 | -0.0 |
27/12/2017 |
6.64
|
3,200 | 6.84 | 6.84 | 6.64 | 0 | 0 | 0 |
26/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
25/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
22/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
21/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
20/12/2017 |
6.84
|
1,500 | 6.50 | 6.84 | 6.50 | 0 | 0 | 0 |
19/12/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/12/2017 |
6.50
|
4,800 | 6.57 | 6.57 | 5.97 | 0 | 300 | -0.0 |
15/12/2017 |
6.57
|
600 | 6.57 | 6.57 | 6.57 | 0 | 600 | -0.0 |
14/12/2017 |
6.57
|
15,700 | 6.64 | 6.64 | 5.97 | 0 | 0 | 0 |
13/12/2017 |
6.64
|
6,100 | 6.64 | 6.77 | 6.64 | 0 | 500 | -0.0 |
12/12/2017 |
6.64
|
3,400 | 6.31 | 6.77 | 6.31 | 0 | 0 | 0 |
11/12/2017 |
6.31
|
3,630 | 6.04 | 6.50 | 6.04 | 0 | 0 | 0 |
08/12/2017 |
6.04
|
8,600 | 5.51 | 6.04 | 5.91 | 0 | 0 | 0 |
07/12/2017 |
5.51
|
800 | 6.04 | 6.17 | 5.51 | 0 | 100 | -0.0 |
06/12/2017 |
6.04
|
8,505 | 5.58 | 6.11 | 5.51 | 0 | 0 | 0 |
05/12/2017 |
5.58
|
4,220 | 5.58 | 5.58 | 5.04 | 0 | 0 | 0 |
04/12/2017 |
5.58
|
2,620 | 5.58 | 5.91 | 5.11 | 0 | 0 | 0 |
01/12/2017 |
5.58
|
1,100 | 6.04 | 6.24 | 5.58 | 0 | 0 | 0 |
30/11/2017 |
6.04
|
1,100 | 5.77 | 6.04 | 5.97 | 0 | 0 | 0 |