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 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
28/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
27/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/11/2017 |
5.06
|
100 | 5.49 | 5.49 | 5.06 | 0 | 100 | -0.0 |
23/11/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/11/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
21/11/2017 |
5.49
|
100 | 5.00 | 5.49 | 5.49 | 0 | 0 | 0 |
20/11/2017 |
5.00
|
100 | 5.43 | 5.43 | 5.00 | 0 | 100 | -0.0 |
17/11/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
16/11/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
15/11/2017 |
5.43
|
400 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
14/11/2017 |
4.94
|
100 | 5.43 | 5.43 | 4.94 | 0 | 100 | -0.0 |
13/11/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/11/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
09/11/2017 |
5.43
|
500 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
08/11/2017 |
4.94
|
3,000 | 5.06 | 5.56 | 4.94 | 600 | 0 | 0.0 |
07/11/2017 |
5.06
|
100 | 5.56 | 5.56 | 5.06 | 0 | 100 | -0.0 |
06/11/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
03/11/2017 |
5.56
|
200 | 5.06 | 5.56 | 4.57 | 0 | 100 | -0.0 |
02/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
01/11/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
31/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
27/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
26/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
25/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
20/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/10/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
17/10/2017 |
5.06
|
100 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
16/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
13/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
12/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
11/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
09/10/2017 |
5.25
|
100 | 5.80 | 5.80 | 5.25 | 0 | 100 | -0.0 |
06/10/2017 |
5.80
|
100 | 5.31 | 5.80 | 5.80 | 0 | 0 | 0 |
05/10/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
04/10/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
03/10/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
02/10/2017 |
5.31
|
100 | 5.86 | 5.86 | 5.31 | 0 | 100 | -0.0 |
29/09/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
28/09/2017 |
5.86
|
100 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 |
27/09/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
26/09/2017 |
6.48
|
2,900 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 |
25/09/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
22/09/2017 |
6.48
|
200 | 6.36 | 6.48 | 6.36 | 0 | 0 | 0 |
21/09/2017 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
20/09/2017 |
6.36
|
100 | 5.80 | 6.36 | 6.36 | 0 | 0 | 0 |
19/09/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/09/2017 |
5.80
|
100 | 6.42 | 6.42 | 5.80 | 0 | 100 | -0.0 |
15/09/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
14/09/2017 |
6.42
|
100 | 5.86 | 6.42 | 6.42 | 0 | 0 | 0 |
13/09/2017 |
5.86
|
100 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 |
12/09/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
11/09/2017 |
6.48
|
200 | 6.42 | 6.48 | 5.80 | 0 | 100 | -0.0 |
08/09/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
07/09/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
06/09/2017 |
6.42
|
200 | 5.86 | 6.42 | 5.31 | 0 | 100 | -0.0 |
05/09/2017 |
5.86
|
100 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 |
01/09/2017 |
6.48
|
3,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
31/08/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
30/08/2017 |
6.48
|
5,000 | 6.23 | 6.48 | 6.30 | 2,500 | 0 | 0.0 |
29/08/2017 |
6.23
|
200 | 5.74 | 6.23 | 5.19 | 0 | 100 | -0.0 |
28/08/2017 |
5.74
|
100 | 6.36 | 6.36 | 5.74 | 0 | 100 | -0.0 |
25/08/2017 |
6.36
|
2,000 | 5.80 | 6.36 | 6.36 | 0 | 0 | 0 |
24/08/2017 |
5.80
|
100 | 6.42 | 6.42 | 5.80 | 0 | 100 | -0.0 |
23/08/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/08/2017 |
6.42
|
2,600 | 6.17 | 6.42 | 6.17 | 0 | 0 | 0 |
21/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/08/2017 |
6.17
|
2,000 | 6.17 | 6.17 | 6.17 | 2,000 | 0 | 0.0 |
17/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/08/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/08/2017 |
6.17
|
400 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 |
14/08/2017 |
6.48
|
3,000 | 6.48 | 6.48 | 6.48 | 3,000 | 0 | 0.0 |
11/08/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
10/08/2017 |
6.48
|
2,000 | 5.93 | 6.48 | 6.48 | 0 | 0 | 0 |
09/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
08/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
07/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/08/2017 |
5.93
|
100 | 6.23 | 6.23 | 5.93 | 0 | 100 | -0.0 |
03/08/2017 |
6.23
|
100 | 6.91 | 6.91 | 6.23 | 0 | 100 | -0.0 |
02/08/2017 |
6.91
|
3,100 | 6.30 | 6.91 | 6.17 | 0 | 0 | 0 |
01/08/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/07/2017 |
6.30
|
100 | 6.91 | 6.91 | 6.30 | 0 | 100 | -0.0 |
24/07/2017 |
6.91
|
200 | 6.85 | 6.91 | 6.23 | 0 | 100 | -0.0 |
21/07/2017 |
6.85
|
100 | 7.59 | 7.59 | 6.85 | 0 | 100 | -0.0 |
20/07/2017 |
7.59
|
200 | 6.91 | 7.59 | 6.30 | 100 | 100 | 0 |
19/07/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
18/07/2017 |
6.91
|
2,800 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 |
17/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/07/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/07/2017 |
6.30
|
100 | 6.17 | 6.30 | 6.30 | 0 | 0 | 0 |