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) |
10/07/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
07/07/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
06/07/2017 |
7.96
|
100 | 7.11 | 7.96 | 7.96 | 0 | 0 | 0 |
05/07/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
04/07/2017 |
7.11
|
1,100 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
03/07/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
30/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
27/06/2017 |
7.48
|
100 | 8.72 | 8.72 | 7.48 | 0 | 0 | 0 |
26/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
23/06/2017 |
8.72
|
13,100 | 7.58 | 8.72 | 8.53 | 0 | 0 | 0 |
22/06/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
21/06/2017 |
7.58
|
500 | 8.34 | 8.34 | 7.58 | 0 | 0 | 0 |
20/06/2017 |
8.34
|
700 | 7.48 | 8.34 | 7.58 | 0 | 0 | 0 |
19/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
16/06/2017 |
7.48
|
100 | 6.63 | 7.48 | 7.48 | 0 | 0 | 0 |
15/06/2017 |
6.63
|
0 | 7.48 | 6.63 | 6.63 | 0 | 0 | 0 |
14/06/2017 |
7.48
|
11,000 | 6.63 | 7.48 | 6.63 | 0 | 0 | 0 |
13/06/2017 |
6.63
|
8,600 | 6.16 | 6.63 | 6.63 | 0 | 0 | 0 |
12/06/2017 |
6.16
|
16,000 | 6.63 | 6.63 | 6.16 | 0 | 0 | 0 |
09/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
08/06/2017 |
6.63
|
200 | 6.44 | 6.63 | 6.63 | 0 | 0 | 0 |
07/06/2017 |
6.44
|
400 | 7.48 | 7.48 | 6.44 | 0 | 0 | 0 |
06/06/2017 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/06/2017 |
7.48
|
100 | 6.82 | 7.48 | 7.48 | 0 | 0 | 0 |
02/06/2017 |
6.82
|
100 | 5.97 | 6.82 | 6.82 | 0 | 0 | 0 |
01/06/2017 |
5.97
|
2,600 | 6.54 | 7.39 | 5.97 | 0 | 0 | 0 |
31/05/2017 |
6.54
|
100 | 5.68 | 6.54 | 6.54 | 0 | 0 | 0 |
30/05/2017 |
5.68
|
2,100 | 5.97 | 6.82 | 5.68 | 0 | 0 | 0 |
29/05/2017 |
5.97
|
6,100 | 6.73 | 7.48 | 5.97 | 0 | 0 | 0 |
26/05/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/05/2017 |
6.73
|
100 | 5.97 | 6.73 | 6.73 | 0 | 0 | 0 |
24/05/2017 |
5.97
|
600 | 7.01 | 7.01 | 5.97 | 0 | 0 | 0 |
23/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
19/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
18/05/2017 |
7.01
|
100 | 6.54 | 7.01 | 7.01 | 0 | 0 | 0 |
17/05/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
16/05/2017 |
6.54
|
100 | 5.97 | 6.54 | 6.54 | 0 | 0 | 0 |
15/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
12/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
10/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
09/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
08/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
05/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
03/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
28/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
27/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
26/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
25/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
24/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
21/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
20/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
19/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
18/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
14/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
12/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
10/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
07/04/2017 |
5.97
|
0 | 6.06 | 5.97 | 5.97 | 0 | 0 | 0 |
05/04/2017 |
6.06
|
4,200 | 5.31 | 6.06 | 5.68 | 0 | 0 | 0 |
04/04/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
03/04/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
31/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
30/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
29/03/2017 |
5.31
|
900 | 5.97 | 5.97 | 5.31 | 0 | 0 | 0 |
28/03/2017 |
5.97
|
1,000 | 6.92 | 6.92 | 5.97 | 0 | 0 | 0 |
27/03/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
24/03/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
23/03/2017 |
6.92
|
100 | 6.25 | 6.92 | 6.92 | 0 | 0 | 0 |
22/03/2017 |
6.25
|
100 | 5.49 | 6.25 | 6.25 | 0 | 0 | 0 |
21/03/2017 |
5.49
|
1,100 | 6.06 | 6.73 | 5.49 | 0 | 0 | 0 |
20/03/2017 |
6.06
|
100 | 5.40 | 6.06 | 6.06 | 0 | 0 | 0 |
17/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/03/2017 |
5.40
|
0 | 5.31 | 5.40 | 5.40 | 0 | 0 | 0 |
14/03/2017 |
5.31
|
1,100 | 5.68 | 6.35 | 5.31 | 0 | 0 | 0 |
13/03/2017 |
5.68
|
1,000 | 5.21 | 5.97 | 5.68 | 0 | 0 | 0 |
10/03/2017 |
5.21
|
2,200 | 5.21 | 5.97 | 5.21 | 0 | 0 | 0 |
09/03/2017 |
5.21
|
1,100 | 5.31 | 6.06 | 5.21 | 0 | 0 | 0 |
08/03/2017 |
5.31
|
1,400 | 6.06 | 6.82 | 5.31 | 0 | 0 | 0 |
07/03/2017 |
6.06
|
100 | 5.40 | 6.06 | 6.06 | 0 | 0 | 0 |
06/03/2017 |
5.40
|
6,000 | 6.06 | 6.06 | 5.40 | 0 | 0 | 0 |
03/03/2017 |
6.06
|
100 | 5.40 | 6.06 | 6.06 | 0 | 0 | 0 |
02/03/2017 |
5.40
|
1,600 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
01/03/2017 |
5.68
|
2,100 | 6.16 | 6.92 | 5.68 | 0 | 0 | 0 |
28/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
27/02/2017 |
6.16
|
4,100 | 6.16 | 6.92 | 6.16 | 0 | 0 | 0 |
24/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
23/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
22/02/2017 |
6.16
|
2,100 | 6.92 | 6.92 | 6.16 | 0 | 0 | 0 |
21/02/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
20/02/2017 |
6.92
|
100 | 6.25 | 6.92 | 6.92 | 0 | 0 | 0 |
17/02/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
16/02/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |