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 | -1.36% | 205,700 | -32,000 | -0.7 |
21
22.50
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.25% | 412,000 | -32,000 | -0.7 |
19.80
24
21.70
|
3 tháng
(2024-06-20) |
-3.60 | -14.23% | 1,204,000 | -42,000 | -1.0 |
19.80
28
21.70
|
6 tháng
(2024-03-22) |
9 | 70.87% | 4,600,841 | -42,000 | -1.0 |
12.50
28
21.70
|
12 tháng
(2023-09-25) |
9.30 | 75% | 5,280,343 | -31,000 | -0.8 |
11.90
28
21.70
|
24 tháng
(2022-09-29) |
8.51 | 64.52% | 6,309,056 | 29,900 | -0.1 |
7.97
28
21.70
|
36 tháng
(2021-10-04) |
6.80 | 45.63% | 14,608,433 | 56,200 | 0.2 |
7.97
28
21.70
|
60 tháng
(2019-10-15) |
14.77 | 212.97% | 28,926,054 | -764,700 | -8.5 |
4.16
28
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
8.15
|
26,600 | 7.28 | 8.20 | 7.50 | 0 | 0 | 0 |
05/07/2017 |
7.28
|
5,300 | 7.55 | 7.55 | 7.28 | 4,900 | 0 | 0.1 |
04/07/2017 |
7.55
|
7,100 | 7.39 | 7.55 | 7.33 | 0 | 0 | 0 |
03/07/2017 |
7.39
|
18,200 | 7.28 | 7.61 | 7.17 | 0 | 0 | 0 |
30/06/2017 |
7.28
|
21,600 | 7.06 | 7.28 | 7.12 | 0 | 0 | 0 |
29/06/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
28/06/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/06/2017 |
7.06
|
1,400 | 6.79 | 7.06 | 6.95 | 0 | 0 | 0 |
26/06/2017 |
6.79
|
9,000 | 7.01 | 7.06 | 6.79 | 2,000 | 0 | 0.0 |
23/06/2017 |
7.01
|
5,900 | 6.79 | 7.01 | 6.79 | 3,400 | 0 | 0.0 |
22/06/2017 |
6.79
|
10,200 | 7.61 | 7.61 | 6.79 | 3,000 | 0 | 0.0 |
21/06/2017 |
7.61
|
1,000 | 6.79 | 7.61 | 7.61 | 0 | 0 | 0 |
20/06/2017 |
6.79
|
6,000 | 6.79 | 6.95 | 6.79 | 2,300 | 0 | 0.0 |
19/06/2017 |
6.79
|
5,000 | 6.79 | 6.79 | 6.79 | 3,600 | 0 | 0.0 |
16/06/2017 |
6.79
|
10,700 | 6.79 | 7.01 | 6.79 | 1,900 | 0 | 0.0 |
15/06/2017 |
6.79
|
11,700 | 6.90 | 7.01 | 6.79 | 5,000 | 0 | 0.0 |
14/06/2017 |
6.90
|
12,000 | 6.84 | 6.90 | 6.74 | 5,000 | 0 | 0.1 |
13/06/2017 |
6.84
|
7,000 | 6.79 | 6.84 | 6.79 | 4,200 | 0 | 0.1 |
12/06/2017 |
6.79
|
13,900 | 6.84 | 6.90 | 6.79 | 2,100 | 0 | 0.0 |
09/06/2017 |
6.84
|
6,300 | 6.90 | 6.90 | 6.84 | 3,300 | 0 | 0.0 |
08/06/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/06/2017 |
6.90
|
2,900 | 6.90 | 6.95 | 6.90 | 2,700 | 0 | 0.0 |
06/06/2017 |
6.90
|
8,000 | 6.84 | 6.90 | 6.90 | 0 | 0 | 0 |
05/06/2017 |
6.84
|
17,000 | 6.90 | 6.90 | 6.84 | 4,000 | 0 | 0.1 |
02/06/2017 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/06/2017 |
6.90
|
7,400 | 6.90 | 6.90 | 6.79 | 1,000 | 0 | 0.0 |
31/05/2017 |
6.90
|
18,000 | 6.84 | 6.90 | 6.74 | 3,500 | 0 | 0.0 |
30/05/2017 |
6.84
|
5,800 | 6.84 | 6.84 | 6.79 | 5,000 | 0 | 0.1 |
29/05/2017 |
6.84
|
8,000 | 6.84 | 6.90 | 6.84 | 0 | 0 | 0 |
26/05/2017 |
6.84
|
5,000 | 6.90 | 6.90 | 6.84 | 1,900 | 0 | 0.0 |
25/05/2017 |
6.90
|
9,600 | 6.84 | 7.77 | 6.84 | 0 | 0 | 0 |
24/05/2017 |
6.84
|
6,000 | 6.79 | 6.84 | 6.79 | 0 | 0 | 0 |
23/05/2017 |
6.79
|
7,300 | 6.90 | 6.90 | 6.79 | 5,500 | 0 | 0.1 |
22/05/2017 |
6.90
|
6,200 | 6.84 | 6.90 | 6.84 | 5,000 | 0 | 0.1 |
19/05/2017 |
6.84
|
4,300 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 |
18/05/2017 |
6.79
|
5,300 | 6.79 | 6.84 | 6.79 | 2,000 | 0 | 0.0 |
17/05/2017 |
6.79
|
5,000 | 6.84 | 6.84 | 6.79 | 2,000 | 0 | 0.0 |
16/05/2017 |
6.84
|
14,400 | 6.95 | 6.95 | 6.84 | 5,400 | 0 | 0.1 |
15/05/2017 |
6.95
|
6,300 | 7.01 | 7.06 | 6.95 | 5,300 | 0 | 0.1 |
12/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/05/2017 |
7.01
|
5,000 | 7.06 | 7.06 | 7.01 | 5,000 | 0 | 0.1 |
10/05/2017 |
7.06
|
10,300 | 7.06 | 7.06 | 7.01 | 5,200 | 0 | 0.1 |
09/05/2017 |
7.06
|
7,500 | 7.17 | 7.17 | 7.06 | 5,200 | 0 | 0.1 |
08/05/2017 |
7.17
|
7,000 | 7.28 | 7.28 | 7.12 | 4,800 | 0 | 0.1 |
05/05/2017 |
7.28
|
1,100 | 7.06 | 7.33 | 7.06 | 100 | 0 | 0.0 |
04/05/2017 |
7.06
|
8,600 | 7.44 | 7.44 | 7.06 | 5,200 | 0 | 0.1 |
03/05/2017 |
7.44
|
6,000 | 7.50 | 7.50 | 7.44 | 5,000 | 0 | 0.1 |
28/04/2017 |
7.50
|
4,900 | 7.55 | 7.55 | 7.50 | 4,900 | 0 | 0.1 |
27/04/2017 |
7.55
|
4,900 | 7.55 | 7.55 | 7.55 | 4,900 | 0 | 0.1 |
26/04/2017 |
7.55
|
4,900 | 7.61 | 7.82 | 7.55 | 0 | 0 | 0 |
25/04/2017 |
7.61
|
8,800 | 7.50 | 7.61 | 7.50 | 2,600 | 0 | 0.0 |
24/04/2017 |
7.50
|
42,000 | 7.61 | 7.61 | 7.06 | 16,300 | 0 | 0.2 |
21/04/2017 |
7.61
|
37,500 | 7.44 | 7.61 | 7.17 | 900 | 0 | 0.0 |
20/04/2017 |
7.44
|
200 | 7.33 | 7.44 | 7.44 | 0 | 0 | 0 |
19/04/2017 |
7.33
|
5,700 | 7.06 | 7.33 | 7.06 | 0 | 0 | 0 |
18/04/2017 |
7.06
|
28,700 | 6.57 | 7.06 | 6.79 | 0 | 0 | 0 |
17/04/2017 |
6.57
|
6,000 | 6.52 | 6.57 | 6.57 | 0 | 0 | 0 |
14/04/2017 |
6.52
|
9,000 | 6.57 | 6.68 | 6.52 | 3,000 | 0 | 0.0 |
13/04/2017 |
6.57
|
8,900 | 6.63 | 6.63 | 6.57 | 5,600 | 0 | 0.1 |
12/04/2017 |
6.63
|
6,000 | 6.68 | 6.79 | 6.63 | 4,700 | 0 | 0.1 |
11/04/2017 |
6.68
|
5,000 | 6.68 | 6.74 | 6.68 | 4,900 | 0 | 0.1 |
10/04/2017 |
6.68
|
10,100 | 6.63 | 7.06 | 6.68 | 0 | 0 | 0 |
07/04/2017 |
6.63
|
44,900 | 6.57 | 6.68 | 6.52 | 5,100 | 0 | 0.1 |
05/04/2017 |
6.57
|
8,400 | 6.52 | 6.57 | 6.52 | 5,000 | 0 | 0.1 |
04/04/2017 |
6.52
|
5,300 | 6.63 | 6.63 | 6.52 | 3,200 | 0 | 0.0 |
03/04/2017 |
6.63
|
20,400 | 6.79 | 6.79 | 6.52 | 9,600 | 0 | 0.1 |
31/03/2017 |
6.79
|
2,700 | 6.52 | 6.84 | 6.79 | 0 | 0 | 0 |
30/03/2017 |
6.52
|
5,000 | 6.46 | 6.57 | 6.52 | 4,200 | 0 | 0.1 |
29/03/2017 |
6.46
|
16,500 | 6.84 | 6.84 | 6.46 | 16,400 | 0 | 0.2 |
28/03/2017 |
6.84
|
10,900 | 6.79 | 6.84 | 6.79 | 4,900 | 0 | 0.1 |
27/03/2017 |
6.79
|
6,000 | 6.84 | 6.84 | 6.79 | 0 | 0 | 0 |
24/03/2017 |
6.84
|
18,500 | 6.30 | 6.84 | 6.30 | 0 | 0 | 0 |
23/03/2017 |
6.30
|
11,500 | 6.25 | 6.36 | 6.25 | 8,900 | 0 | 0.1 |
22/03/2017 |
6.25
|
11,000 | 6.25 | 6.30 | 6.25 | 0 | 0 | 0 |
21/03/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
20/03/2017 |
6.25
|
3,500 | 6.14 | 6.25 | 6.25 | 0 | 0 | 0 |
17/03/2017 |
6.14
|
15,700 | 6.25 | 6.30 | 6.14 | 5,700 | 0 | 0.1 |
16/03/2017 |
6.25
|
10,000 | 6.36 | 6.36 | 6.25 | 10,000 | 0 | 0.1 |
15/03/2017 |
6.36
|
2,100 | 6.41 | 6.52 | 6.36 | 2,000 | 0 | 0.0 |
14/03/2017 |
6.41
|
5,000 | 6.46 | 6.46 | 6.41 | 4,900 | 0 | 0.1 |
13/03/2017 |
6.46
|
5,500 | 6.52 | 6.52 | 6.46 | 5,000 | 0 | 0.1 |
10/03/2017 |
6.52
|
7,400 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 |
09/03/2017 |
6.57
|
19,500 | 6.63 | 6.63 | 6.57 | 16,000 | 0 | 0.2 |
08/03/2017 |
6.63
|
2,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
07/03/2017 |
6.63
|
11,000 | 6.74 | 6.74 | 6.63 | 10,600 | 0 | 0.1 |
06/03/2017 |
6.74
|
8,600 | 6.74 | 6.74 | 6.63 | 7,300 | 0 | 0.1 |
03/03/2017 |
6.74
|
12,000 | 6.63 | 6.74 | 6.63 | 1,000 | 0 | 0.0 |
02/03/2017 |
6.63
|
6,000 | 6.57 | 6.63 | 6.63 | 0 | 0 | 0 |
01/03/2017 |
6.57
|
23,200 | 6.57 | 6.68 | 6.57 | 7,700 | 0 | 0.1 |
28/02/2017 |
6.57
|
8,000 | 6.52 | 6.63 | 6.57 | 0 | 0 | 0 |
27/02/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
24/02/2017 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 1,000 | 0 | 0.0 |
23/02/2017 |
6.52
|
7,500 | 6.46 | 6.52 | 6.52 | 0 | 0 | 0 |
22/02/2017 |
6.46
|
1,300 | 6.46 | 6.52 | 6.46 | 0 | 0 | 0 |
21/02/2017 |
6.46
|
3,300 | 6.41 | 6.46 | 6.41 | 1,800 | 0 | 0.0 |
20/02/2017 |
6.41
|
7,600 | 6.46 | 6.46 | 6.41 | 0 | 0 | 0 |
17/02/2017 |
6.46
|
6,400 | 6.30 | 6.52 | 6.36 | 0 | 0 | 0 |
16/02/2017 |
6.30
|
0 | 6.41 | 6.30 | 6.30 | 0 | 0 | 0 |
15/02/2017 |
6.41
|
6,000 | 6.25 | 6.41 | 6.30 | 0 | 0 | 0 |
14/02/2017 |
6.25
|
9,500 | 6.25 | 6.25 | 6.25 | 8,900 | 0 | 0.1 |