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 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
4.40
|
1,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
10/07/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/07/2017 |
4.80
|
4,790 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
06/07/2017 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/07/2017 |
4.80
|
5,420 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
04/07/2017 |
4.60
|
5,901 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
03/07/2017 |
4.40
|
700 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
30/06/2017 |
4.10
|
9,025 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
29/06/2017 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
28/06/2017 |
4.60
|
2,150 | 4.50 | 4.60 | 4.50 | 1,500 | 0 | 0.0 |
27/06/2017 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/06/2017 |
4.50
|
7,360 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
23/06/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/06/2017 |
4.50
|
1,390 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/06/2017 |
4.50
|
200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
20/06/2017 |
4.40
|
2,120 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
19/06/2017 |
4.20
|
4,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/06/2017 |
4.30
|
3,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
15/06/2017 |
4.70
|
300 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
14/06/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/06/2017 |
4.50
|
3,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
12/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/06/2017 |
4.80
|
900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
02/06/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/06/2017 |
5
|
9,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
31/05/2017 |
4.90
|
7,900 | 4.50 | 4.90 | 4.60 | 100 | 0 | 0.0 |
30/05/2017 |
4.50
|
6,725 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
29/05/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/05/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/05/2017 |
4.70
|
12,025 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
24/05/2017 |
4.60
|
1,600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/05/2017 |
4.60
|
300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
22/05/2017 |
5
|
2,025 | 5 | 5 | 5 | 0 | 0 | 0 |
19/05/2017 |
5
|
280 | 5 | 5 | 5 | 0 | 0 | 0 |
18/05/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/05/2017 |
5
|
1,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
16/05/2017 |
4.80
|
2,690 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
15/05/2017 |
4.40
|
1,828 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
12/05/2017 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/05/2017 |
4.20
|
2,565 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
10/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/05/2017 |
4.60
|
4,825 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
08/05/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/05/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/05/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/05/2017 |
4.70
|
700 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
28/04/2017 |
4.70
|
2,100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
27/04/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/04/2017 |
5
|
25 | 5 | 5 | 5 | 0 | 0 | 0 |
25/04/2017 |
5
|
6,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
24/04/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/04/2017 |
5
|
4,720 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
20/04/2017 |
4.70
|
1,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
19/04/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/04/2017 |
4.90
|
100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
17/04/2017 |
5
|
1,215 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
14/04/2017 |
5.40
|
25 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/04/2017 |
5.40
|
25 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/04/2017 |
5.40
|
300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
10/04/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/04/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/04/2017 |
5.80
|
900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
04/04/2017 |
5.90
|
50 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/04/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/03/2017 |
5.90
|
4,090 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/03/2017 |
5.90
|
2,650 | 5.60 | 5.90 | 5.20 | 0 | 0 | 0 |
29/03/2017 |
5.60
|
40 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/03/2017 |
5.60
|
101 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
27/03/2017 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/03/2017 |
5.90
|
2,990 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
23/03/2017 |
5.90
|
35 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/03/2017 |
5.90
|
600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
21/03/2017 |
5.90
|
815 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/03/2017 |
6.10
|
5,150 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
17/03/2017 |
6.50
|
90 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/03/2017 |
6.50
|
3,000 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
15/03/2017 |
6.10
|
200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/03/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/03/2017 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/03/2017 |
6.30
|
3,700 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
09/03/2017 |
5.90
|
3,425 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
08/03/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/03/2017 |
6.30
|
5,170 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
03/03/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/03/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/03/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/02/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/02/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/02/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/02/2017 |
6.80
|
1,500 | 6.20 | 6.80 | 6.70 | 0 | 0 | 0 |
22/02/2017 |
6.20
|
1,725 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/02/2017 |
6.20
|
20 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/02/2017 |
6.20
|
10,000 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
17/02/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |