Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
6.21
|
800 | 6.21 | 6.81 | 6.21 | 0 | 0 | 0 |
27/11/2017 |
6.21
|
17,500 | 6.21 | 6.81 | 6.21 | 0 | 11,500 | -0.1 |
24/11/2017 |
6.21
|
4,000 | 6.45 | 7.06 | 6.21 | 0 | 0 | 0 |
23/11/2017 |
6.45
|
30,300 | 6.39 | 6.45 | 6.21 | 0 | 0 | 0 |
22/11/2017 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/11/2017 |
6.39
|
22,100 | 6.57 | 7.18 | 6.33 | 0 | 0 | 0 |
20/11/2017 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
17/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
16/11/2017 |
6.57
|
20 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
14/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
13/11/2017 |
6.57
|
5,000 | 7.30 | 7.30 | 6.57 | 0 | 0 | 0 |
10/11/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/11/2017 |
7.30
|
16,500 | 6.69 | 7.30 | 7.30 | 0 | 0 | 0 |
08/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
07/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
01/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
31/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
30/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
27/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
26/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
25/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
24/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
23/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
20/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
19/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
18/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
17/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
16/10/2017 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
13/10/2017 |
6.69
|
1,010 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/10/2017 |
6.69
|
4,500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
10/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
09/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
05/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
04/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/10/2017 |
6.69
|
500 | 6.81 | 6.81 | 6.69 | 0 | 0 | 0 |
29/09/2017 |
6.81
|
800 | 6.81 | 6.81 | 6.81 | 800 | 0 | 0.0 |
28/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
27/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/09/2017 |
6.81
|
300 | 6.51 | 6.81 | 6.81 | 0 | 0 | 0 |
20/09/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/09/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
18/09/2017 |
6.51
|
200 | 6.87 | 6.87 | 6.51 | 0 | 0 | 0 |
15/09/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/09/2017 |
6.87
|
200 | 6.27 | 6.87 | 6.69 | 0 | 0 | 0 |
13/09/2017 |
6.27
|
100 | 6.45 | 6.45 | 6.27 | 0 | 0 | 0 |
12/09/2017 |
6.45
|
10,900 | 6.75 | 6.75 | 6.45 | 0 | 0 | 0 |
11/09/2017 |
6.75
|
600 | 7.48 | 7.48 | 6.75 | 0 | 0 | 0 |
08/09/2017 |
7.48
|
100 | 6.81 | 7.48 | 7.48 | 0 | 0 | 0 |
07/09/2017 |
6.81
|
400 | 6.21 | 6.81 | 6.75 | 0 | 0 | 0 |
06/09/2017 |
6.21
|
100 | 6.57 | 6.57 | 6.21 | 0 | 0 | 0 |
05/09/2017 |
6.57
|
5,800 | 7.24 | 7.24 | 6.57 | 0 | 0 | 0 |
01/09/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
31/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
30/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
29/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
28/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
25/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
24/08/2017 |
7.24
|
200 | 6.81 | 7.24 | 6.14 | 0 | 0 | 0 |
23/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
18/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
17/08/2017 |
6.81
|
10,800 | 6.69 | 7.36 | 6.08 | 0 | 0 | 0 |
16/08/2017 |
6.69
|
5,500 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 |
15/08/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/08/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
11/08/2017 |
7.06
|
100 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
10/08/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
09/08/2017 |
7.18
|
4,000 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 |
08/08/2017 |
7.24
|
500 | 7.06 | 7.24 | 7.24 | 0 | 0 | 0 |
07/08/2017 |
7.06
|
75,100 | 7.54 | 7.60 | 7.06 | 0 | 0 | 0 |
04/08/2017 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
03/08/2017 |
7.54
|
49,700 | 7.00 | 7.60 | 7.06 | 0 | 0 | 0 |
02/08/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
01/08/2017 |
7.00
|
100 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 |
31/07/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
28/07/2017 |
7.36
|
200 | 6.94 | 7.36 | 7.36 | 0 | 0 | 0 |
27/07/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
26/07/2017 |
6.94
|
200 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 |
25/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
24/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
21/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
20/07/2017 |
7.06
|
720 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |
19/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
18/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
17/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/07/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
13/07/2017 |
7.06
|
168,500 | 6.87 | 7.54 | 7.06 | 0 | 0 | 0 |
12/07/2017 |
6.87
|
4,500 | 6.75 | 7.42 | 6.87 | 0 | 0 | 0 |
11/07/2017 |
6.75
|
2,000 | 6.69 | 7.18 | 6.57 | 0 | 0 | 0 |