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 | 1.80% | 4,300 | 0 | 0 |
15
17
17
|
2 tháng
(2024-07-22) |
0.50 | 3.03% | 5,000 | 0 | 0 |
15
17
17
|
3 tháng
(2024-06-20) |
1.20 | 7.59% | 36,300 | 2,100 | 0.0 |
15
21.80
17
|
6 tháng
(2024-03-22) |
0.20 | 1.19% | 63,613 | 2,100 | 0.0 |
14.50
21.80
17
|
12 tháng
(2023-09-25) |
-0.40 | -2.30% | 271,063 | 14,000 | 0.2 |
13.20
22.80
17
|
24 tháng
(2022-09-29) |
-0.87 | -4.88% | 520,949 | 12,500 | 0.2 |
11.90
44.80
17
|
36 tháng
(2021-10-04) |
7.75 | 83.80% | 987,263 | 14,600 | 0.3 |
8.94
44.80
17
|
60 tháng
(2019-10-15) |
5.83 | 52.18% | 1,134,970 | 13,600 | 0.3 |
6.39
44.80
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
06/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/07/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/06/2017 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/06/2017 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
22/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/06/2017 |
6.70
|
20 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/06/2017 |
6.70
|
127 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/06/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/06/2017 |
6.70
|
0 | 6.75 | 6.70 | 6.70 | 0 | 0 | 0 |
14/06/2017 |
6.75
|
2,600 | 6.70 | 6.75 | 6.70 | 0 | 0 | 0 |
13/06/2017 |
6.70
|
7,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/06/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
09/06/2017 |
6.93
|
40 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
08/06/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
07/06/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
06/06/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
05/06/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
02/06/2017 |
6.93
|
12,800 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
01/06/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
31/05/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
30/05/2017 |
6.03
|
40 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
29/05/2017 |
6.03
|
4,800 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
26/05/2017 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
25/05/2017 |
5.81
|
300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
24/05/2017 |
5.72
|
7,000 | 6.79 | 6.79 | 5.72 | 0 | 0 | 0 |
23/05/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/05/2017 |
6.61
|
800 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/05/2017 |
5.81
|
5,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
18/05/2017 |
6.08
|
5,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
17/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/05/2017 |
6.70
|
427 | 6.70 | 6.70 | 6.70 | 0 | 400 | -0.0 |
11/05/2017 |
6.93
|
1,000 | 6.88 | 6.93 | 6.88 | 0 | 0 | 0 |
10/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/05/2017 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/05/2017 |
6.70
|
4,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/04/2017 |
6.61
|
11,132 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
26/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
25/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
24/04/2017 |
7.73
|
24 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
21/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
20/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
19/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
18/04/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/04/2017 |
6.39
|
51,924 | 7.77 | 7.77 | 6.39 | 0 | 0 | 0 |
14/04/2017 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/04/2017 |
7.15
|
10,300 | 5.94 | 7.15 | 5.94 | 0 | 0 | 0 |
12/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/04/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/04/2017 |
6.70
|
1,900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/04/2017 |
7.10
|
5,300 | 7.10 | 7.10 | 7.06 | 0 | 0 | 0 |
05/04/2017 |
7.15
|
2,631 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 |
04/04/2017 |
7.15
|
43 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
03/04/2017 |
7.15
|
1,000 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 |
31/03/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
30/03/2017 |
7.15
|
200 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
29/03/2017 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
28/03/2017 |
6.26
|
24,500 | 6.03 | 6.26 | 5.54 | 0 | 0 | 0 |
27/03/2017 |
6.12
|
20,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
24/03/2017 |
6.26
|
66,784 | 6.57 | 6.57 | 6.26 | 0 | 0 | 0 |
23/03/2017 |
7.15
|
46,433 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
22/03/2017 |
7.19
|
46,000 | 7.60 | 7.60 | 7.19 | 0 | 0 | 0 |
21/03/2017 |
6.75
|
17,004 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
20/03/2017 |
7.33
|
5,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/03/2017 |
6.39
|
29,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
16/03/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
15/03/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
14/03/2017 |
7.15
|
30,900 | 6.84 | 7.86 | 6.84 | 0 | 0 | 0 |
13/03/2017 |
7.91
|
20,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/03/2017 |
6.84
|
87,510 | 7.28 | 7.64 | 6.84 | 0 | 0 | 0 |
09/03/2017 |
6.57
|
34,500 | 6.48 | 7.37 | 6.48 | 400 | 0 | 0.0 |
08/03/2017 |
6.43
|
40,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
07/03/2017 |
7.02
|
5,750 | 6.12 | 7.02 | 6.12 | 0 | 0 | 0 |
06/03/2017 |
6.26
|
62,660 | 6.39 | 7.95 | 6.03 | 0 | 0 | 0 |
03/03/2017 |
6.97
|
45,900 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 |
02/03/2017 |
7.55
|
100,804 | 7.55 | 7.55 | 6.97 | 0 | 0 | 0 |
01/03/2017 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
28/02/2017 |
7.28
|
64,760 | 6.79 | 7.28 | 5.41 | 0 | 0 | 0 |
27/02/2017 |
7.02
|
31,500 | 6.30 | 7.15 | 6.30 | 0 | 0 | 0 |
24/02/2017 |
7.37
|
918 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
23/02/2017 |
7.60
|
1,032 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/02/2017 |
7.46
|
78,300 | 8.49 | 8.85 | 7.46 | 0 | 0 | 0 |
21/02/2017 |
9.03
|
40,000 | 8.04 | 9.03 | 8.04 | 0 | 0 | 0 |
20/02/2017 |
7.91
|
25,030 | 7.77 | 7.91 | 7.77 | 0 | 0 | 0 |
17/02/2017 |
7.91
|
65,040 | 7.15 | 8.00 | 6.75 | 0 | 0 | 0 |
16/02/2017 |
7.15
|
8,200 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |