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) |
-0.70 | -9.33% | 11,892,900 | 0 | 0 |
6.60
7.70
6.70
|
2 tháng
(2024-07-22) |
-0.90 | -11.69% | 36,792,000 | 5,500 | 2.7 |
6.60
9.30
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.33% | 55,107,800 | -705,300 | -2.4 |
6.60
9.30
6.70
|
6 tháng
(2024-03-25) |
1.10 | 19.30% | 104,623,622 | -38,800 | 2.7 |
5.30
9.30
6.70
|
12 tháng
(2023-09-26) |
0.10 | 1.49% | 155,154,317 | -35,500 | 2.8 |
4.80
9.30
6.70
|
24 tháng
(2022-10-03) |
-5.10 | -42.86% | 238,902,383 | 57,300 | 3.5 |
4.80
12.20
6.70
|
36 tháng
(2021-10-06) |
-34.30 | -83.45% | 275,888,823 | 50,800 | 3.3 |
4.80
46.30
6.70
|
60 tháng
(2019-10-17) |
-16.40 | -70.69% | 303,130,797 | 57,700 | 3.4 |
4.80
109.80
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
17.30
|
51,695 | 17.30 | 19.80 | 17.30 | 0 | 0 | 0 |
24/04/2018 |
17.30
|
5,978 | 15.10 | 17.30 | 17.30 | 0 | 0 | 0 |
23/04/2018 |
15.10
|
400 | 13.20 | 15.10 | 15.10 | 0 | 0 | 0 |
20/04/2018 |
13.20
|
100 | 11.50 | 13.20 | 13.20 | 0 | 0 | 0 |
19/04/2018 |
11.50
|
100 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
18/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
17/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
16/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
13/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
10/04/2018 |
10
|
2,300 | 10 | 10 | 10 | 0 | 0 | 0 |
09/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/04/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
03/04/2018 |
10
|
100 | 11 | 11 | 10 | 0 | 0 | 0 |
02/04/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
30/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
28/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
27/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
26/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
23/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
16/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
15/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
13/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
12/03/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
09/03/2018 |
11
|
100 | 12.50 | 12.50 | 11 | 0 | 0 | 0 |
08/03/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
07/03/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
06/03/2018 |
12.50
|
1,000 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
05/03/2018 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
02/03/2018 |
14.70
|
100 | 17.20 | 17.20 | 14.70 | 0 | 0 | 0 |
01/03/2018 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
28/02/2018 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
27/02/2018 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
26/02/2018 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
23/02/2018 |
17.20
|
100 | 15 | 17.20 | 17.20 | 0 | 0 | 0 |
22/02/2018 |
15
|
7,000 | 13.60 | 15 | 15 | 0 | 0 | 0 |
21/02/2018 |
13.60
|
100 | 11.90 | 13.60 | 13.60 | 0 | 0 | 0 |
13/02/2018 |
11.90
|
100 | 14 | 14 | 11.90 | 0 | 0 | 0 |
12/02/2018 |
14
|
2,100 | 12.20 | 14 | 14 | 0 | 0 | 0 |
09/02/2018 |
12.20
|
5,000 | 14.30 | 14.30 | 12.20 | 0 | 0 | 0 |
08/02/2018 |
14.30
|
9 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
07/02/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
06/02/2018 |
14.30
|
0 | 18.80 | 14.30 | 14.30 | 0 | 0 | 0 |
05/02/2018 |
18.80
|
8,100 | 16.60 | 18.80 | 14.20 | 0 | 0 | 0 |
02/02/2018 |
16.60
|
1 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
01/02/2018 |
16.60
|
100 | 14.60 | 16.60 | 16.60 | 0 | 0 | 0 |
31/01/2018 |
14.60
|
4,500 | 12.70 | 14.60 | 14 | 0 | 0 | 0 |
30/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
29/01/2018 |
12.70
|
100 | 11.10 | 12.70 | 12.70 | 0 | 0 | 0 |
26/01/2018 |
11.10
|
100 | 9.70 | 11.10 | 11.10 | 0 | 0 | 0 |
25/01/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/01/2018 |
9.70
|
0 | 12 | 9.70 | 9.70 | 0 | 0 | 0 |
23/01/2018 |
12
|
15,100 | 10.50 | 12 | 9 | 0 | 0 | 0 |
22/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
19/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
17/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/01/2018 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
15/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/01/2018 |
10.50
|
40,368 | 12.30 | 12.30 | 10.50 | 0 | 0 | 0 |
11/01/2018 |
12.30
|
46,300 | 14 | 14 | 11.90 | 0 | 0 | 0 |
10/01/2018 |
14
|
6,615 | 14 | 14 | 14 | 0 | 0 | 0 |
09/01/2018 |
14
|
0 | 14.80 | 14 | 14 | 0 | 0 | 0 |
08/01/2018 |
14.80
|
10,100 | 13.30 | 14.80 | 13.30 | 0 | 0 | 0 |
05/01/2018 |
13.30
|
8,584 | 11.60 | 13.30 | 13.30 | 0 | 0 | 0 |
04/01/2018 |
11.60
|
100 | 10.10 | 11.60 | 11.60 | 0 | 0 | 0 |
03/01/2018 |
10.10
|
0 | 10.20 | 10.10 | 10.10 | 0 | 0 | 0 |
02/01/2018 |
10.20
|
6,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
29/12/2017 |
10.40
|
5,011 | 13.90 | 13.90 | 10.40 | 0 | 0 | 0 |
28/12/2017 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
27/12/2017 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
26/12/2017 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
25/12/2017 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/12/2017 |
12.70
|
5,300 | 10.60 | 12.70 | 10.60 | 0 | 0 | 0 |
21/12/2017 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
20/12/2017 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 |
19/12/2017 |
13
|
600 | 13 | 13 | 13 | 0 | 0 | 0 |
18/12/2017 |
14.90
|
13,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
15/12/2017 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 |
14/12/2017 |
13.80
|
400 | 10.60 | 13.80 | 10.60 | 0 | 0 | 0 |
13/12/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
12/12/2017 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/12/2017 |
10.60
|
1,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
08/12/2017 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/12/2017 |
12
|
199 | 12 | 12 | 12 | 0 | 0 | 0 |
06/12/2017 |
14
|
9,800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
05/12/2017 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
04/12/2017 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
01/12/2017 |
10.70
|
800 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
30/11/2017 |
14.20
|
600 | 10.70 | 14.20 | 10.70 | 0 | 0 | 0 |
29/11/2017 |
13.20
|
800 | 11 | 13.20 | 11 | 0 | 0 | 0 |