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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
9.07
|
881,700 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
10/07/2017 |
9.07
|
906,400 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
07/07/2017 |
9.07
|
983,200 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
06/07/2017 |
9.16
|
1,080,011 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
05/07/2017 |
9.25
|
971,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
04/07/2017 |
9.16
|
1,100,366 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
03/07/2017 |
9.25
|
835,060 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
30/06/2017 |
9.16
|
1,200,800 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
29/06/2017 |
9.25
|
941,770 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
28/06/2017 |
9.34
|
995,400 | 9.34 | 9.43 | 9.16 | 0 | 0 | 0 |
27/06/2017 |
9.34
|
961,100 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
26/06/2017 |
9.34
|
917,600 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 |
23/06/2017 |
9.43
|
1,242,195 | 9.25 | 9.52 | 9.25 | 0 | 0 | 0 |
22/06/2017 |
9.25
|
1,059,800 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
21/06/2017 |
9.25
|
1,153,050 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
20/06/2017 |
9.25
|
1,109,020 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
19/06/2017 |
9.34
|
1,083,400 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
16/06/2017 |
9.34
|
1,072,224 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
15/06/2017 |
9.34
|
857,930 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
14/06/2017 |
9.34
|
1,122,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
13/06/2017 |
9.34
|
951,516 | 9.34 | 9.43 | 9.25 | 0 | 5,000 | -0.1 |
12/06/2017 |
9.34
|
1,099,100 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
09/06/2017 |
9.43
|
1,546,258 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
08/06/2017 |
9.43
|
1,491,420 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
07/06/2017 |
9.52
|
1,539,000 | 9.61 | 9.71 | 9.52 | 0 | 0 | 0 |
06/06/2017 |
9.61
|
1,436,500 | 9.43 | 9.61 | 9.43 | 0 | 0 | 0 |
05/06/2017 |
9.43
|
1,534,732 | 9.34 | 9.52 | 9.34 | 0 | 0 | 0 |
02/06/2017 |
9.34
|
1,505,401 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
01/06/2017 |
9.34
|
1,456,470 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
31/05/2017 |
9.52
|
1,427,510 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
30/05/2017 |
9.43
|
1,590,400 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
29/05/2017 |
9.43
|
1,672,400 | 9.52 | 9.52 | 8.62 | 0 | 0 | 0 |
26/05/2017 |
9.52
|
1,740,850 | 9.80 | 9.89 | 9.52 | 0 | 0 | 0 |
25/05/2017 |
9.80
|
2,059,900 | 9.80 | 9.89 | 9.43 | 0 | 0 | 0 |
24/05/2017 |
9.80
|
1,537,700 | 9.89 | 9.98 | 9.71 | 0 | 0 | 0 |
23/05/2017 |
9.89
|
2,031,903 | 9.89 | 10.25 | 9.80 | 0 | 0 | 0 |
22/05/2017 |
9.89
|
2,329,059 | 10.25 | 10.61 | 9.89 | 0 | 0 | 0 |
19/05/2017 |
10.25
|
3,090,992 | 9.43 | 10.25 | 9.34 | 0 | 0 | 0 |
18/05/2017 |
9.43
|
2,276,962 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
17/05/2017 |
9.80
|
2,853,091 | 9.89 | 10.16 | 8.98 | 0 | 0 | 0 |
16/05/2017 |
9.89
|
2,121,657 | 9.89 | 9.98 | 9.61 | 0 | 0 | 0 |
15/05/2017 |
9.89
|
2,513,600 | 9.71 | 10.16 | 9.43 | 0 | 0 | 0 |
12/05/2017 |
9.71
|
3,926,492 | 9.25 | 9.89 | 9.07 | 0 | 0 | 0 |
11/05/2017 |
9.25
|
1,893,666 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
10/05/2017 |
9.25
|
1,752,260 | 9.52 | 9.52 | 9.25 | 0 | 0 | 0 |
09/05/2017 |
9.52
|
1,874,103 | 9.34 | 9.52 | 9.25 | 0 | 0 | 0 |
08/05/2017 |
9.34
|
2,307,200 | 9.25 | 9.71 | 9.16 | 0 | 0 | 0 |
05/05/2017 |
9.25
|
1,630,736 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
04/05/2017 |
9.16
|
1,553,029 | 9.07 | 9.34 | 9.07 | 0 | 0 | 0 |
03/05/2017 |
9.07
|
1,543,330 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
28/04/2017 |
9.07
|
1,597,980 | 9.25 | 9.25 | 9.07 | 8,500 | 0 | 0.1 |
27/04/2017 |
9.25
|
1,547,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
26/04/2017 |
9.16
|
1,517,800 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
25/04/2017 |
9.07
|
1,614,200 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
24/04/2017 |
8.98
|
1,472,119 | 9.25 | 9.34 | 8.98 | 0 | 0 | 0 |
21/04/2017 |
9.25
|
1,690,562 | 9.25 | 9.43 | 9.16 | 0 | 0 | 0 |
20/04/2017 |
9.25
|
1,750,628 | 9.07 | 9.43 | 9.07 | 0 | 0 | 0 |
19/04/2017 |
9.07
|
1,641,860 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
18/04/2017 |
8.98
|
1,697,200 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
17/04/2017 |
9.07
|
1,804,400 | 9.07 | 9.25 | 8.98 | 0 | 0 | 0 |
14/04/2017 |
9.07
|
1,799,920 | 9.07 | 9.34 | 8.98 | 0 | 0 | 0 |
13/04/2017 |
9.07
|
1,947,200 | 9.34 | 9.52 | 9.07 | 0 | 0 | 0 |
12/04/2017 |
9.34
|
1,726,553 | 9.34 | 9.43 | 9.16 | 0 | 0 | 0 |
11/04/2017 |
9.34
|
1,888,502 | 9.34 | 9.61 | 9.25 | 0 | 0 | 0 |
10/04/2017 |
9.34
|
1,552,206 | 9.34 | 9.52 | 9.25 | 0 | 0 | 0 |
07/04/2017 |
9.34
|
2,013,500 | 9.34 | 9.71 | 9.25 | 0 | 0 | 0 |
05/04/2017 |
9.34
|
2,648,300 | 9.61 | 9.89 | 9.34 | 0 | 0 | 0 |
04/04/2017 |
9.61
|
2,033,500 | 9.89 | 9.98 | 9.61 | 0 | 0 | 0 |
03/04/2017 |
9.89
|
2,742,214 | 9.61 | 10.16 | 9.61 | 0 | 0 | 0 |
31/03/2017 |
9.61
|
3,031,668 | 9.07 | 9.61 | 9.07 | 0 | 0 | 0 |
30/03/2017 |
9.07
|
1,154,310 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
29/03/2017 |
9.07
|
1,033,700 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
28/03/2017 |
9.07
|
1,289,000 | 9.07 | 9.16 | 8.98 | 0 | 19,200 | -0.2 |
27/03/2017 |
9.07
|
1,135,854 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
24/03/2017 |
9.25
|
1,077,600 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
23/03/2017 |
9.25
|
1,082,145 | 9.25 | 9.25 | 9.16 | 0 | 0 | 0 |
22/03/2017 |
9.25
|
1,104,710 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
21/03/2017 |
9.25
|
1,255,648 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
20/03/2017 |
9.34
|
1,023,300 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
17/03/2017 |
9.34
|
1,113,360 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
16/03/2017 |
9.43
|
1,136,206 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
15/03/2017 |
9.34
|
1,238,780 | 9.52 | 9.52 | 9.25 | 1,000 | 0 | 0.0 |
14/03/2017 |
9.52
|
1,557,700 | 9.34 | 9.61 | 9.34 | 0 | 0 | 0 |
13/03/2017 |
9.34
|
933,700 | 9.34 | 9.43 | 9.25 | 0 | 13,000 | -0.1 |
10/03/2017 |
9.34
|
1,496,016 | 9.34 | 9.52 | 9.34 | 0 | 0 | 0 |
09/03/2017 |
9.34
|
1,329,000 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
08/03/2017 |
9.52
|
1,236,200 | 9.52 | 9.61 | 9.34 | 0 | 0 | 0 |
07/03/2017 |
9.52
|
1,505,100 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
06/03/2017 |
9.43
|
1,126,610 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
03/03/2017 |
9.43
|
1,039,617 | 9.61 | 9.61 | 9.43 | 0 | 0 | 0 |
02/03/2017 |
9.61
|
1,089,060 | 9.52 | 9.80 | 9.43 | 0 | 0 | 0 |
01/03/2017 |
9.52
|
1,833,050 | 9.34 | 9.89 | 9.34 | 0 | 0 | 0 |
28/02/2017 |
9.34
|
1,533,917 | 9.80 | 9.80 | 9.34 | 0 | 0 | 0 |
27/02/2017 |
9.80
|
1,122,540 | 9.89 | 9.98 | 9.71 | 0 | 0 | 0 |
24/02/2017 |
9.89
|
1,741,850 | 9.89 | 10.07 | 9.80 | 0 | 0 | 0 |
23/02/2017 |
9.89
|
1,785,267 | 9.80 | 10.25 | 9.71 | 0 | 0 | 0 |
22/02/2017 |
9.80
|
1,476,512 | 9.98 | 10.16 | 9.80 | 0 | 0 | 0 |
21/02/2017 |
9.98
|
1,743,491 | 9.98 | 10.16 | 9.80 | 0 | 0 | 0 |
20/02/2017 |
9.98
|
1,642,348 | 9.71 | 10.16 | 9.71 | 0 | 0 | 0 |
17/02/2017 |
9.71
|
1,363,446 | 9.43 | 9.89 | 9.34 | 0 | 0 | 0 |