Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 6.12% | 7,678,500 | 8,100 | 0.0 |
4.80
5.30
5.20
|
2 tháng
(2024-07-22) |
0.10 | 1.96% | 13,884,500 | 5,000 | 0.0 |
4.60
5.30
5.20
|
3 tháng
(2024-06-20) |
-0.30 | -5.45% | 22,215,000 | -21,700 | -0.1 |
4.60
5.50
5.20
|
6 tháng
(2024-03-22) |
-2.10 | -28.77% | 86,301,100 | -284,740 | -2.3 |
4.60
7.30
5.20
|
12 tháng
(2023-09-25) |
0.40 | 8.33% | 238,769,200 | 98,160 | 0.3 |
4.40
7.50
5.20
|
24 tháng
(2022-09-29) |
-1.89 | -26.67% | 538,106,851 | 344,760 | 1.5 |
3.55
7.73
5.20
|
36 tháng
(2021-10-04) |
-8.72 | -62.64% | 659,339,073 | 330,991 | 1.4 |
3.55
17.73
5.20
|
60 tháng
(2019-10-15) |
2.17 | 71.83% | 1,048,383,926 | 349,781 | 1.6 |
1.99
17.73
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
6.83
|
138,000 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
07/07/2017 |
6.90
|
145,400 | 6.98 | 7.05 | 6.83 | 0 | 0 | 0 |
06/07/2017 |
6.98
|
556,700 | 6.90 | 7.05 | 6.75 | 0 | 0 | 0 |
05/07/2017 |
6.90
|
191,300 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
04/07/2017 |
7.05
|
510,100 | 6.83 | 7.05 | 6.67 | 0 | 0 | 0 |
03/07/2017 |
6.83
|
321,200 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
30/06/2017 |
6.90
|
153,400 | 6.83 | 6.90 | 6.75 | 0 | 0 | 0 |
29/06/2017 |
6.83
|
519,000 | 6.67 | 6.83 | 6.45 | 0 | 0 | 0 |
28/06/2017 |
6.67
|
143,700 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
27/06/2017 |
6.83
|
181,100 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
26/06/2017 |
7.13
|
463,000 | 7.05 | 7.13 | 6.67 | 0 | 0 | 0 |
23/06/2017 |
7.05
|
254,200 | 7.05 | 7.13 | 6.75 | 0 | 0 | 0 |
22/06/2017 |
7.05
|
274,200 | 7.13 | 7.21 | 6.75 | 0 | 0 | 0 |
21/06/2017 |
7.13
|
425,800 | 7.13 | 7.21 | 6.75 | 0 | 0 | 0 |
20/06/2017 |
7.13
|
397,200 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
19/06/2017 |
7.13
|
197,200 | 7.13 | 7.21 | 6.98 | 0 | 0 | 0 |
16/06/2017 |
7.13
|
229,000 | 7.13 | 7.21 | 6.90 | 0 | 0 | 0 |
15/06/2017 |
7.13
|
405,800 | 7.36 | 7.36 | 7.13 | 0 | 0 | 0 |
14/06/2017 |
7.36
|
284,100 | 7.21 | 7.36 | 7.13 | 0 | 0 | 0 |
13/06/2017 |
7.21
|
275,300 | 7.05 | 7.21 | 6.98 | 0 | 0 | 0 |
12/06/2017 |
7.05
|
138,000 | 7.28 | 7.28 | 6.98 | 0 | 0 | 0 |
09/06/2017 |
7.28
|
499,900 | 7.13 | 7.28 | 6.75 | 0 | 0 | 0 |
08/06/2017 |
7.13
|
287,300 | 7.43 | 7.58 | 7.13 | 0 | 0 | 0 |
07/06/2017 |
7.43
|
482,400 | 7.66 | 7.74 | 7.36 | 0 | 0 | 0 |
06/06/2017 |
7.66
|
250,000 | 7.66 | 7.74 | 7.36 | 0 | 0 | 0 |
05/06/2017 |
7.66
|
319,000 | 7.66 | 7.81 | 7.58 | 0 | 0 | 0 |
02/06/2017 |
7.66
|
481,100 | 7.66 | 7.74 | 7.28 | 0 | 0 | 0 |
01/06/2017 |
7.66
|
225,600 | 7.51 | 7.74 | 7.51 | 0 | 0 | 0 |
31/05/2017 |
7.51
|
490,400 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
30/05/2017 |
7.43
|
289,100 | 7.66 | 7.74 | 7.43 | 0 | 0 | 0 |
29/05/2017 |
7.66
|
197,000 | 7.58 | 7.66 | 7.51 | 0 | 0 | 0 |
26/05/2017 |
7.58
|
194,300 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
25/05/2017 |
7.66
|
245,600 | 7.74 | 7.89 | 7.58 | 0 | 0 | 0 |
24/05/2017 |
7.74
|
471,700 | 7.43 | 7.81 | 7.21 | 0 | 0 | 0 |
23/05/2017 |
7.43
|
402,000 | 7.58 | 7.89 | 7.43 | 0 | 0 | 0 |
22/05/2017 |
7.58
|
307,700 | 7.81 | 7.89 | 7.51 | 0 | 0 | 0 |
19/05/2017 |
7.81
|
277,200 | 7.58 | 8.34 | 7.58 | 0 | 0 | 0 |
18/05/2017 |
7.58
|
262,800 | 7.51 | 7.58 | 7.36 | 0 | 0 | 0 |
17/05/2017 |
7.51
|
348,000 | 7.21 | 7.51 | 7.05 | 0 | 0 | 0 |
16/05/2017 |
7.21
|
349,500 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 |
15/05/2017 |
7.43
|
305,300 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
12/05/2017 |
7.66
|
346,400 | 7.81 | 7.89 | 7.36 | 0 | 0 | 0 |
11/05/2017 |
7.81
|
275,500 | 7.58 | 7.96 | 7.51 | 0 | 0 | 0 |
10/05/2017 |
7.58
|
349,600 | 7.36 | 7.58 | 7.28 | 0 | 20,000 | -0.2 |
09/05/2017 |
7.36
|
201,500 | 7.36 | 7.43 | 7.13 | 0 | 0 | 0 |
08/05/2017 |
7.36
|
351,500 | 7.28 | 7.36 | 7.21 | 0 | 0 | 0 |
05/05/2017 |
7.28
|
241,900 | 7.28 | 7.36 | 7.13 | 0 | 0 | 0 |
04/05/2017 |
7.28
|
269,400 | 7.58 | 7.74 | 7.13 | 0 | 0 | 0 |
03/05/2017 |
7.58
|
242,000 | 7.81 | 7.89 | 7.58 | 100 | 0 | 0.0 |
28/04/2017 |
7.81
|
255,200 | 7.66 | 7.81 | 7.43 | 0 | 0 | 0 |
27/04/2017 |
7.66
|
121,200 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
26/04/2017 |
7.66
|
297,900 | 7.58 | 7.66 | 7.51 | 0 | 0 | 0 |
25/04/2017 |
7.58
|
223,800 | 7.89 | 7.89 | 7.43 | 0 | 0 | 0 |
24/04/2017 |
7.89
|
276,600 | 7.96 | 8.04 | 7.58 | 0 | 0 | 0 |
21/04/2017 |
7.96
|
567,400 | 7.74 | 7.96 | 7.51 | 0 | 0 | 0 |
20/04/2017 |
7.74
|
432,400 | 7.58 | 7.74 | 7.58 | 0 | 0 | 0 |
19/04/2017 |
7.58
|
303,900 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 |
18/04/2017 |
7.66
|
496,500 | 7.66 | 7.96 | 7.28 | 0 | 0 | 0 |
17/04/2017 |
7.66
|
289,900 | 7.89 | 8.04 | 7.66 | 0 | 0 | 0 |
14/04/2017 |
7.89
|
167,400 | 8.04 | 8.12 | 7.74 | 0 | 0 | 0 |
13/04/2017 |
8.04
|
257,500 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 |
12/04/2017 |
8.04
|
214,300 | 8.04 | 8.12 | 7.81 | 0 | 0 | 0 |
11/04/2017 |
8.04
|
200,700 | 8.04 | 8.12 | 7.96 | 0 | 0 | 0 |
10/04/2017 |
8.04
|
290,900 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
07/04/2017 |
8.19
|
310,500 | 8.12 | 8.19 | 7.89 | 0 | 0 | 0 |
05/04/2017 |
8.12
|
317,800 | 8.12 | 8.19 | 7.89 | 0 | 0 | 0 |
04/04/2017 |
8.12
|
311,100 | 8.04 | 8.19 | 7.89 | 0 | 0 | 0 |
03/04/2017 |
8.04
|
264,500 | 8.04 | 8.12 | 7.89 | 20,000 | 0 | 0.2 |
31/03/2017 |
8.04
|
294,700 | 7.96 | 8.04 | 7.89 | 0 | 0 | 0 |
30/03/2017 |
7.96
|
416,600 | 8.04 | 8.19 | 7.89 | 0 | 0 | 0 |
29/03/2017 |
8.04
|
544,400 | 7.89 | 8.04 | 7.89 | 0 | 0 | 0 |
28/03/2017 |
7.89
|
615,200 | 8.04 | 8.12 | 7.81 | 0 | 0 | 0 |
27/03/2017 |
8.04
|
211,700 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
24/03/2017 |
8.04
|
677,300 | 8.04 | 8.12 | 7.81 | 0 | 0 | 0 |
23/03/2017 |
8.04
|
561,300 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
22/03/2017 |
8.04
|
579,300 | 7.96 | 8.04 | 7.89 | 0 | 0 | 0 |
21/03/2017 |
7.96
|
495,600 | 8.04 | 8.12 | 7.89 | 0 | 0 | 0 |
20/03/2017 |
8.04
|
375,400 | 7.96 | 8.04 | 7.89 | 0 | 0 | 0 |
17/03/2017 |
7.96
|
445,300 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 |
16/03/2017 |
8.04
|
430,900 | 8.04 | 8.19 | 7.96 | 0 | 0 | 0 |
15/03/2017 |
8.04
|
465,700 | 8.04 | 8.12 | 7.81 | 0 | 0 | 0 |
14/03/2017 |
8.04
|
274,300 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
13/03/2017 |
8.04
|
403,100 | 8.04 | 8.19 | 7.81 | 0 | 0 | 0 |
10/03/2017 |
8.04
|
301,300 | 8.04 | 8.04 | 7.81 | 0 | 0 | 0 |
09/03/2017 |
8.04
|
405,100 | 8.04 | 8.12 | 7.89 | 0 | 0 | 0 |
08/03/2017 |
8.04
|
548,400 | 8.04 | 8.19 | 7.81 | 0 | 0 | 0 |
07/03/2017 |
8.04
|
270,900 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
06/03/2017 |
8.04
|
423,600 | 7.96 | 8.04 | 7.89 | 0 | 0 | 0 |
03/03/2017 |
7.96
|
466,900 | 7.89 | 7.96 | 7.74 | 0 | 0 | 0 |
02/03/2017 |
7.89
|
312,900 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
01/03/2017 |
7.96
|
350,500 | 7.96 | 8.19 | 7.89 | 0 | 0 | 0 |
28/02/2017 |
7.96
|
480,400 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 |
27/02/2017 |
7.96
|
577,500 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 |
24/02/2017 |
7.96
|
420,700 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
23/02/2017 |
7.96
|
554,900 | 7.96 | 8.12 | 7.89 | 0 | 0 | 0 |
22/02/2017 |
7.96
|
511,300 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 |
21/02/2017 |
7.96
|
285,500 | 7.89 | 7.96 | 7.89 | 0 | 0 | 0 |
20/02/2017 |
7.89
|
461,900 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 |
17/02/2017 |
7.96
|
437,500 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
16/02/2017 |
7.96
|
524,500 | 8.04 | 8.19 | 7.89 | 0 | 0 | 0 |