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 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
6.98
|
6,300 | 6.98 | 7.11 | 6.89 | 0 | 0 | 0 |
10/07/2017 |
6.98
|
7,700 | 7.11 | 7.32 | 6.98 | 800 | 0 | 0.0 |
07/07/2017 |
7.11
|
11,620 | 7.02 | 7.32 | 7.02 | 800 | 0 | 0.0 |
06/07/2017 |
7.02
|
10,000 | 6.68 | 7.02 | 6.59 | 0 | 0 | 0 |
05/07/2017 |
6.68
|
9,300 | 6.89 | 6.89 | 6.46 | 0 | 0 | 0 |
04/07/2017 |
6.89
|
11,700 | 7.11 | 7.11 | 6.72 | 0 | 0 | 0 |
03/07/2017 |
7.11
|
5,200 | 7.02 | 7.11 | 6.89 | 0 | 0 | 0 |
30/06/2017 |
7.02
|
7,600 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 |
29/06/2017 |
7.02
|
8,700 | 7.02 | 7.32 | 7.02 | 0 | 0 | 0 |
28/06/2017 |
7.02
|
5,700 | 6.89 | 7.28 | 6.89 | 0 | 0 | 0 |
27/06/2017 |
6.89
|
10,000 | 6.89 | 7.11 | 6.68 | 0 | 0 | 0 |
26/06/2017 |
6.89
|
6,000 | 7.11 | 7.28 | 6.89 | 0 | 0 | 0 |
23/06/2017 |
7.11
|
5,300 | 7.11 | 7.24 | 7.11 | 0 | 0 | 0 |
22/06/2017 |
7.11
|
11,700 | 7.32 | 7.32 | 7.11 | 0 | 0 | 0 |
21/06/2017 |
7.32
|
8,300 | 7.32 | 7.32 | 7.11 | 0 | 0 | 0 |
20/06/2017 |
7.32
|
7,300 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
19/06/2017 |
7.24
|
8,800 | 7.11 | 7.32 | 7.11 | 0 | 0 | 0 |
16/06/2017 |
7.11
|
9,500 | 7.11 | 7.41 | 7.11 | 0 | 0 | 0 |
15/06/2017 |
7.11
|
10,500 | 7.11 | 7.24 | 6.94 | 0 | 0 | 0 |
14/06/2017 |
7.11
|
5,800 | 6.94 | 7.11 | 7.11 | 0 | 0 | 0 |
13/06/2017 |
6.94
|
7,000 | 7.32 | 7.32 | 6.94 | 100 | 0 | 0.0 |
12/06/2017 |
7.32
|
4,300 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
09/06/2017 |
7.32
|
8,600 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 |
08/06/2017 |
7.45
|
8,300 | 7.45 | 7.54 | 7.45 | 0 | 0 | 0 |
07/06/2017 |
7.45
|
5,500 | 7.45 | 7.54 | 7.45 | 0 | 0 | 0 |
06/06/2017 |
7.45
|
10,000 | 7.54 | 7.54 | 6.98 | 0 | 0 | 0 |
05/06/2017 |
7.54
|
9,500 | 7.80 | 7.80 | 7.54 | 0 | 0 | 0 |
02/06/2017 |
7.80
|
16,500 | 7.75 | 7.93 | 7.71 | 0 | 0 | 0 |
01/06/2017 |
7.75
|
7,000 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 |
31/05/2017 |
7.75
|
10,400 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 |
30/05/2017 |
7.75
|
6,800 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 |
29/05/2017 |
7.97
|
10,000 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 |
26/05/2017 |
7.97
|
11,720 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
25/05/2017 |
7.97
|
15,300 | 7.97 | 8.31 | 7.97 | 0 | 0 | 0 |
24/05/2017 |
7.97
|
12,900 | 7.97 | 8.06 | 7.93 | 0 | 0 | 0 |
23/05/2017 |
7.97
|
25,220 | 7.97 | 8.19 | 7.75 | 0 | 0 | 0 |
22/05/2017 |
7.97
|
52,900 | 7.58 | 8.19 | 7.58 | 0 | 0 | 0 |
19/05/2017 |
7.58
|
10,010 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
18/05/2017 |
7.58
|
10,500 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 |
17/05/2017 |
7.54
|
11,900 | 7.54 | 7.75 | 7.32 | 2,000 | 0 | 0.0 |
16/05/2017 |
7.54
|
24,000 | 7.32 | 7.54 | 7.11 | 0 | 0 | 0 |
15/05/2017 |
7.32
|
14,000 | 7.32 | 7.50 | 6.85 | 0 | 0 | 0 |
12/05/2017 |
7.32
|
7,620 | 7.32 | 7.32 | 7.32 | 700 | 0 | 0.0 |
11/05/2017 |
7.32
|
7,600 | 7.32 | 7.54 | 7.32 | 0 | 0 | 0 |
10/05/2017 |
7.32
|
5,700 | 7.11 | 7.32 | 6.94 | 0 | 0 | 0 |
09/05/2017 |
7.11
|
14,030 | 7.32 | 7.32 | 6.72 | 0 | 0 | 0 |
08/05/2017 |
7.32
|
12,200 | 7.41 | 7.58 | 7.11 | 1,900 | 0 | 0.0 |
05/05/2017 |
7.41
|
11,900 | 7.41 | 7.75 | 7.28 | 0 | 0 | 0 |
04/05/2017 |
7.41
|
9,300 | 7.75 | 7.75 | 7.41 | 0 | 0 | 0 |
03/05/2017 |
7.75
|
8,500 | 7.54 | 7.75 | 7.32 | 0 | 0 | 0 |
28/04/2017 |
7.54
|
6,130 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
27/04/2017 |
7.71
|
5,200 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 |
26/04/2017 |
7.54
|
9,700 | 7.54 | 7.75 | 7.11 | 0 | 0 | 0 |
25/04/2017 |
7.54
|
6,300 | 7.54 | 7.75 | 7.54 | 300 | 0 | 0.0 |
24/04/2017 |
7.54
|
11,800 | 7.54 | 7.75 | 7.32 | 0 | 0 | 0 |
21/04/2017 |
7.54
|
10,030 | 7.11 | 7.58 | 7.11 | 0 | 0 | 0 |
20/04/2017 |
7.11
|
49,700 | 6.46 | 7.11 | 5.82 | 0 | 0 | 0 |
19/04/2017 |
6.46
|
12,100 | 6.72 | 6.89 | 6.46 | 0 | 0 | 0 |
18/04/2017 |
6.72
|
8,430 | 6.72 | 6.72 | 6.25 | 0 | 0 | 0 |
17/04/2017 |
6.72
|
8,500 | 6.68 | 6.89 | 6.59 | 0 | 0 | 0 |
14/04/2017 |
6.68
|
5,000 | 6.46 | 6.68 | 6.46 | 0 | 0 | 0 |
13/04/2017 |
6.46
|
17,100 | 6.72 | 7.02 | 6.46 | 0 | 0 | 0 |
12/04/2017 |
6.72
|
5,000 | 6.72 | 6.89 | 6.72 | 0 | 0 | 0 |
11/04/2017 |
6.72
|
8,200 | 6.89 | 7.11 | 6.72 | 0 | 0 | 0 |
10/04/2017 |
6.89
|
14,400 | 6.85 | 7.11 | 6.85 | 0 | 0 | 0 |
07/04/2017 |
6.85
|
20,400 | 6.76 | 6.89 | 6.59 | 0 | 0 | 0 |
05/04/2017 |
6.76
|
4,400 | 6.51 | 6.76 | 6.68 | 0 | 0 | 0 |
04/04/2017 |
6.51
|
15,800 | 6.51 | 6.72 | 6.51 | 0 | 0 | 0 |
03/04/2017 |
6.51
|
23,400 | 6.33 | 6.94 | 6.29 | 0 | 0 | 0 |
31/03/2017 |
6.33
|
19,800 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 |
30/03/2017 |
6.25
|
6,530 | 6.68 | 6.68 | 6.25 | 0 | 0 | 0 |
29/03/2017 |
6.68
|
10,200 | 6.68 | 6.89 | 6.46 | 0 | 0 | 0 |
28/03/2017 |
6.68
|
8,700 | 6.46 | 6.68 | 6.46 | 0 | 0 | 0 |
27/03/2017 |
6.46
|
9,300 | 6.46 | 6.89 | 6.46 | 0 | 0 | 0 |
24/03/2017 |
6.46
|
14,300 | 6.42 | 7.02 | 6.42 | 0 | 0 | 0 |
23/03/2017 |
6.42
|
10,000 | 6.42 | 6.46 | 6.25 | 0 | 0 | 0 |
22/03/2017 |
6.42
|
24,200 | 6.25 | 6.46 | 5.82 | 0 | 0 | 0 |
21/03/2017 |
6.25
|
16,030 | 6.12 | 6.25 | 6.03 | 0 | 0 | 0 |
20/03/2017 |
6.12
|
22,700 | 5.82 | 6.38 | 6.03 | 0 | 0 | 0 |
17/03/2017 |
5.82
|
30,500 | 5.82 | 6.38 | 5.82 | 0 | 0 | 0 |
16/03/2017 |
5.82
|
9,100 | 6.03 | 6.03 | 5.60 | 0 | 0 | 0 |
15/03/2017 |
6.03
|
11,600 | 6.03 | 6.03 | 5.73 | 0 | 0 | 0 |
14/03/2017 |
6.03
|
10,600 | 6.03 | 6.03 | 5.60 | 0 | 0 | 0 |
13/03/2017 |
6.03
|
13,800 | 5.82 | 6.03 | 5.82 | 0 | 0 | 0 |
10/03/2017 |
5.82
|
11,600 | 5.82 | 5.90 | 5.60 | 0 | 0 | 0 |
09/03/2017 |
5.82
|
7,500 | 5.82 | 6.03 | 5.82 | 0 | 0 | 0 |
08/03/2017 |
5.82
|
12,100 | 5.51 | 6.03 | 5.60 | 0 | 0 | 0 |
07/03/2017 |
5.51
|
27,200 | 5.51 | 5.82 | 5.17 | 0 | 0 | 0 |
06/03/2017 |
5.51
|
14,600 | 5.51 | 5.82 | 5.43 | 0 | 0 | 0 |
03/03/2017 |
5.51
|
17,200 | 5.39 | 5.60 | 5.39 | 6,000 | 0 | 0.1 |
02/03/2017 |
5.39
|
30,330 | 5.17 | 5.39 | 5.13 | 0 | 0 | 0 |
01/03/2017 |
5.17
|
18,200 | 5.08 | 5.39 | 5.08 | 0 | 0 | 0 |
28/02/2017 |
5.08
|
38,200 | 4.87 | 5.17 | 4.87 | 0 | 0 | 0 |
27/02/2017 |
4.87
|
29,900 | 4.44 | 4.87 | 4.65 | 0 | 0 | 0 |
24/02/2017 |
4.44
|
36,400 | 4.05 | 4.44 | 4.31 | 0 | 0 | 0 |
23/02/2017 |
4.05
|
46,600 | 3.70 | 4.05 | 3.45 | 0 | 0 | 0 |
22/02/2017 |
3.70
|
2,500 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
21/02/2017 |
3.88
|
30 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
20/02/2017 |
3.88
|
2,000 | 3.66 | 3.88 | 3.88 | 0 | 0 | 0 |
17/02/2017 |
3.66
|
11,200 | 3.36 | 3.66 | 3.06 | 0 | 0 | 0 |