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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
10/07/2017 |
7.44
|
5,700 | 6.89 | 7.44 | 6.40 | 4,400 | 0 | 0.0 |
07/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
06/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
03/07/2017 |
6.89
|
700 | 6.58 | 6.89 | 6.09 | 100 | 0 | 0.0 |
30/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
29/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/06/2017 |
6.58
|
900 | 7.25 | 7.25 | 6.58 | 700 | 0 | 0.0 |
27/06/2017 |
7.25
|
1,500 | 7.44 | 7.44 | 6.70 | 1,200 | 0 | 0.0 |
26/06/2017 |
7.44
|
800 | 8.23 | 8.23 | 7.44 | 800 | 0 | 0.0 |
23/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
19/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
16/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
15/06/2017 |
8.23
|
100 | 7.62 | 8.23 | 8.23 | 100 | 0 | 0.0 |
14/06/2017 |
7.62
|
300 | 7.92 | 8.53 | 7.62 | 200 | 0 | 0.0 |
13/06/2017 |
7.92
|
2,400 | 7.25 | 7.92 | 6.58 | 1,400 | 0 | 0.0 |
12/06/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/06/2017 |
7.25
|
1,000 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
08/06/2017 |
7.25
|
100 | 6.95 | 7.25 | 7.25 | 100 | 0 | 0.0 |
07/06/2017 |
6.95
|
100 | 6.64 | 6.95 | 6.95 | 100 | 0 | 0.0 |
06/06/2017 |
6.64
|
600 | 7.31 | 7.31 | 6.64 | 500 | 0 | 0.0 |
05/06/2017 |
7.31
|
100 | 6.70 | 7.31 | 7.31 | 100 | 0 | 0.0 |
02/06/2017 |
6.70
|
900 | 6.89 | 6.89 | 6.22 | 700 | 0 | 0.0 |
01/06/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
31/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
30/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
29/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
26/05/2017 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
25/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
24/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
23/05/2017 |
6.89
|
300 | 6.28 | 6.89 | 6.64 | 200 | 0 | 0.0 |
22/05/2017 |
6.28
|
100 | 6.83 | 6.83 | 6.28 | 0 | 0 | 0 |
19/05/2017 |
6.83
|
100 | 6.64 | 6.83 | 6.83 | 0 | 0 | 0 |
18/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/05/2017 |
6.64
|
850 | 6.70 | 6.70 | 6.16 | 100 | 0 | 0.0 |
16/05/2017 |
6.70
|
300 | 7.01 | 7.01 | 6.34 | 100 | 0 | 0.0 |
15/05/2017 |
7.01
|
100 | 6.70 | 7.01 | 7.01 | 100 | 0 | 0.0 |
12/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/05/2017 |
6.70
|
200 | 7.13 | 7.13 | 6.46 | 0 | 0 | 0 |
08/05/2017 |
7.13
|
100 | 6.76 | 7.13 | 7.13 | 100 | 0 | 0.0 |
05/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
04/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
03/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
28/04/2017 |
6.76
|
100 | 6.64 | 6.76 | 6.76 | 100 | 0 | 0.0 |
27/04/2017 |
6.64
|
100 | 6.52 | 6.64 | 6.64 | 100 | 0 | 0.0 |
26/04/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
25/04/2017 |
6.52
|
1,400 | 6.89 | 7.56 | 6.28 | 400 | 0 | 0.0 |
24/04/2017 |
6.89
|
300 | 6.40 | 6.89 | 6.89 | 300 | 0 | 0.0 |
21/04/2017 |
6.40
|
250 | 6.52 | 6.52 | 6.16 | 100 | 0 | 0.0 |
20/04/2017 |
6.52
|
100 | 6.09 | 6.52 | 6.52 | 100 | 0 | 0.0 |
19/04/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
18/04/2017 |
6.09
|
200 | 6.34 | 6.89 | 6.09 | 100 | 0 | 0.0 |
17/04/2017 |
6.34
|
58,700 | 6.09 | 6.40 | 6.09 | 100 | 0 | 0.0 |
14/04/2017 |
6.09
|
2,000 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
13/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
12/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
11/04/2017 |
6.28
|
100 | 6.09 | 6.28 | 6.28 | 100 | 0 | 0.0 |
10/04/2017 |
6.09
|
8,050 | 6.22 | 6.40 | 6.09 | 100 | 0 | 0.0 |
07/04/2017 |
6.22
|
200 | 6.28 | 6.28 | 5.79 | 100 | 0 | 0.0 |
05/04/2017 |
6.28
|
1,100 | 6.03 | 6.28 | 6.09 | 100 | 0 | 0.0 |
04/04/2017 |
6.03
|
900 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 |
03/04/2017 |
6.16
|
9,500 | 6.58 | 7.01 | 6.03 | 1,500 | 0 | 0.0 |
31/03/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
30/03/2017 |
6.58
|
100 | 6.16 | 6.58 | 6.58 | 0 | 0 | 0 |
29/03/2017 |
6.16
|
18,100 | 5.79 | 6.28 | 6.09 | 100 | 0 | 0.0 |
28/03/2017 |
5.79
|
200 | 6.09 | 6.70 | 5.79 | 100 | 0 | 0.0 |
27/03/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
24/03/2017 |
6.09
|
3,800 | 6.09 | 6.40 | 6.09 | 100 | 0 | 0.0 |
23/03/2017 |
6.09
|
10,900 | 5.97 | 6.34 | 6.09 | 400 | 0 | 0.0 |
22/03/2017 |
5.97
|
700 | 5.61 | 5.97 | 5.61 | 100 | 0 | 0.0 |
21/03/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
20/03/2017 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
17/03/2017 |
5.61
|
4,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
16/03/2017 |
5.61
|
1,300 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 |
15/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
14/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
13/03/2017 |
5.73
|
400 | 5.79 | 6.34 | 5.73 | 100 | 0 | 0.0 |
10/03/2017 |
5.79
|
1,300 | 5.85 | 5.85 | 5.55 | 100 | 0 | 0.0 |
09/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
08/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
07/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
06/03/2017 |
5.85
|
1,200 | 5.85 | 5.91 | 5.73 | 100 | 0 | 0.0 |
03/03/2017 |
5.85
|
800 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
02/03/2017 |
6.09
|
3,000 | 6.34 | 6.34 | 6.09 | 0 | 0 | 0 |
01/03/2017 |
6.34
|
3,400 | 6.09 | 6.34 | 5.85 | 400 | 0 | 0.0 |
28/02/2017 |
6.09
|
1,700 | 6.40 | 6.40 | 5.79 | 1,600 | 0 | 0.0 |
27/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |