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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/11/2017 |
5.90
|
30 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/11/2017 |
5.90
|
200 | 5.71 | 5.90 | 5.77 | 200 | 100 | 0.0 |
24/11/2017 |
5.71
|
12,636 | 6.09 | 6.09 | 5.52 | 10,610 | 0 | 0.1 |
23/11/2017 |
6.09
|
10,000 | 6.35 | 6.35 | 6.09 | 10,000 | 9,000 | 0.0 |
22/11/2017 |
6.35
|
200 | 6.03 | 6.35 | 6.22 | 200 | 0 | 0.0 |
21/11/2017 |
6.03
|
80 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
20/11/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
17/11/2017 |
6.03
|
1,300 | 5.52 | 6.03 | 5.65 | 300 | 0 | 0.0 |
16/11/2017 |
5.52
|
200 | 5.58 | 5.58 | 5.33 | 100 | 100 | 0 |
15/11/2017 |
5.58
|
100 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
14/11/2017 |
5.77
|
4 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
13/11/2017 |
5.77
|
640 | 5.77 | 5.77 | 5.45 | 200 | 0 | 0.0 |
10/11/2017 |
5.77
|
10,003 | 5.58 | 5.77 | 5.77 | 10,000 | 0 | 0.1 |
09/11/2017 |
5.58
|
1,100 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
08/11/2017 |
5.77
|
1,120 | 5.77 | 5.77 | 5.45 | 100 | 0 | 0.0 |
07/11/2017 |
5.77
|
1,200 | 6.22 | 6.22 | 5.65 | 200 | 0 | 0.0 |
06/11/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
03/11/2017 |
6.22
|
100 | 5.77 | 6.22 | 6.22 | 100 | 0 | 0.0 |
02/11/2017 |
5.77
|
31,706 | 5.77 | 6.22 | 5.20 | 30,100 | 22,302 | 0.1 |
01/11/2017 |
5.77
|
1,700 | 6.09 | 6.09 | 5.58 | 100 | 1,600 | -0.0 |
31/10/2017 |
6.09
|
199 | 6.22 | 6.22 | 6.09 | 100 | 0 | 0.0 |
30/10/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
27/10/2017 |
6.22
|
4 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
26/10/2017 |
6.22
|
94 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
25/10/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/10/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
23/10/2017 |
6.22
|
728 | 6.42 | 6.42 | 5.77 | 100 | 0 | 0.0 |
20/10/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/10/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/10/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/10/2017 |
6.42
|
12 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
16/10/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
13/10/2017 |
6.42
|
1,600 | 6.42 | 6.42 | 6.42 | 1,600 | 0 | 0.0 |
12/10/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
11/10/2017 |
6.42
|
100 | 6.54 | 6.54 | 6.42 | 100 | 0 | 0.0 |
10/10/2017 |
6.54
|
1,200 | 6.61 | 6.61 | 6.29 | 1,200 | 0 | 0.0 |
09/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
05/10/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
04/10/2017 |
6.61
|
200 | 6.16 | 6.61 | 6.35 | 200 | 0 | 0.0 |
03/10/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
02/10/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
29/09/2017 |
6.16
|
16,000 | 6.16 | 6.16 | 5.77 | 1,000 | 0 | 0.0 |
28/09/2017 |
6.16
|
1,400 | 6.09 | 6.54 | 6.09 | 1,400 | 0 | 0.0 |
27/09/2017 |
6.09
|
2,300 | 5.71 | 6.16 | 5.71 | 2,300 | 0 | 0.0 |
26/09/2017 |
5.71
|
10,600 | 5.33 | 5.71 | 5.20 | 0 | 10,500 | -0.1 |
25/09/2017 |
5.33
|
720 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
22/09/2017 |
5.45
|
23,500 | 6.03 | 6.03 | 5.45 | 15,200 | 23,500 | -0.1 |
21/09/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
20/09/2017 |
6.03
|
100 | 5.77 | 6.03 | 6.03 | 100 | 100 | 0 |
19/09/2017 |
5.77
|
276 | 6.22 | 6.22 | 5.77 | 0 | 0 | 0 |
18/09/2017 |
6.22
|
100 | 5.97 | 6.22 | 6.22 | 100 | 0 | 0.0 |
15/09/2017 |
5.97
|
100 | 6.03 | 6.03 | 5.97 | 0 | 0 | 0 |
14/09/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
13/09/2017 |
6.03
|
202 | 6.35 | 6.35 | 6.03 | 0 | 0 | 0 |
12/09/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/09/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
08/09/2017 |
6.35
|
384 | 5.97 | 6.35 | 5.58 | 300 | 0 | 0.0 |
07/09/2017 |
5.97
|
12 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
06/09/2017 |
5.97
|
737 | 6.09 | 6.09 | 5.97 | 0 | 0 | 0 |
05/09/2017 |
6.09
|
1,500 | 6.74 | 6.74 | 6.09 | 0 | 0 | 0 |
01/09/2017 |
6.74
|
200 | 6.42 | 6.74 | 6.54 | 200 | 0 | 0.0 |
31/08/2017 |
6.42
|
801 | 6.22 | 6.67 | 6.29 | 700 | 0 | 0.0 |
30/08/2017 |
6.22
|
462 | 5.90 | 6.29 | 6.16 | 200 | 0 | 0.0 |
29/08/2017 |
5.90
|
5,600 | 6.54 | 6.54 | 5.90 | 0 | 0 | 0 |
28/08/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
25/08/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
24/08/2017 |
6.54
|
300 | 6.09 | 6.54 | 6.22 | 300 | 0 | 0.0 |
23/08/2017 |
6.09
|
2,277 | 6.48 | 6.48 | 5.84 | 600 | 0 | 0.0 |
22/08/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
21/08/2017 |
6.48
|
268 | 6.80 | 6.80 | 6.48 | 200 | 0 | 0.0 |
18/08/2017 |
6.80
|
320 | 6.86 | 7.06 | 6.80 | 300 | 0 | 0.0 |
17/08/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/08/2017 |
6.86
|
100 | 6.67 | 6.86 | 6.86 | 100 | 0 | 0.0 |
15/08/2017 |
6.67
|
200 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 |
14/08/2017 |
6.99
|
358 | 6.54 | 6.99 | 6.74 | 200 | 0 | 0.0 |
11/08/2017 |
6.54
|
200 | 6.16 | 6.54 | 6.35 | 200 | 0 | 0.0 |
10/08/2017 |
6.16
|
4,600 | 5.90 | 6.16 | 5.84 | 3,100 | 0 | 0.0 |
09/08/2017 |
5.90
|
1,900 | 6.22 | 6.22 | 5.90 | 100 | 0 | 0.0 |
08/08/2017 |
6.22
|
720 | 6.22 | 6.74 | 5.97 | 300 | 0 | 0.0 |
07/08/2017 |
6.22
|
10,706 | 6.22 | 6.22 | 5.77 | 7,500 | 7,228 | 0.0 |
04/08/2017 |
6.22
|
50 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
03/08/2017 |
6.22
|
1,803 | 5.97 | 6.35 | 5.97 | 1,800 | 0 | 0.0 |
02/08/2017 |
5.97
|
3,000 | 6.42 | 6.42 | 5.97 | 3,000 | 100 | 0.0 |
01/08/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
31/07/2017 |
6.42
|
100 | 6.35 | 6.42 | 6.42 | 100 | 0 | 0.0 |
28/07/2017 |
6.35
|
2,800 | 6.42 | 6.42 | 5.77 | 100 | 0 | 0.0 |
27/07/2017 |
6.42
|
600 | 6.42 | 6.42 | 6.22 | 600 | 0 | 0.0 |
26/07/2017 |
6.42
|
4,800 | 6.42 | 6.74 | 6.09 | 1,800 | 100 | 0.0 |
25/07/2017 |
6.42
|
2,301 | 7.12 | 7.38 | 6.42 | 100 | 0 | 0.0 |
24/07/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
21/07/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
20/07/2017 |
7.12
|
366 | 6.54 | 7.12 | 6.74 | 300 | 0 | 0.0 |
19/07/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
18/07/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
17/07/2017 |
6.54
|
846 | 6.61 | 6.93 | 6.54 | 700 | 0 | 0.0 |
14/07/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/07/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
12/07/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |