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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/07/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/07/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/07/2017 |
7.70
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
05/07/2017 |
7.60
|
27,300 | 7.90 | 8.50 | 7.60 | 0 | 0 | 0 |
04/07/2017 |
7.90
|
3,300 | 7.80 | 7.90 | 7.50 | 0 | 3,000 | -0.0 |
03/07/2017 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/06/2017 |
7.80
|
13,320 | 8.50 | 8.60 | 7.80 | 0 | 2,000 | -0.0 |
29/06/2017 |
8.50
|
12,000 | 8 | 8.50 | 8 | 500 | 2,400 | -0.0 |
28/06/2017 |
8
|
13,100 | 7.90 | 8.20 | 7.90 | 500 | 0 | 0.0 |
27/06/2017 |
7.90
|
2,200 | 8.20 | 8.20 | 7.70 | 1,200 | 0 | 0.0 |
26/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/06/2017 |
8.20
|
15,600 | 7.60 | 8.20 | 7.70 | 0 | 4,600 | -0.0 |
22/06/2017 |
7.60
|
10,620 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
21/06/2017 |
7.70
|
2,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
20/06/2017 |
7.70
|
2,100 | 7.40 | 7.70 | 7.70 | 0 | 0 | 0 |
19/06/2017 |
7.40
|
100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
16/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/06/2017 |
7.30
|
2,800 | 7 | 7.30 | 6.60 | 0 | 2,600 | -0.0 |
14/06/2017 |
7
|
300 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
13/06/2017 |
7.40
|
100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
12/06/2017 |
7.70
|
4,100 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
09/06/2017 |
7
|
6,700 | 7.60 | 7.90 | 7 | 0 | 0 | 0 |
08/06/2017 |
7.60
|
2,100 | 8.40 | 8.50 | 7.60 | 0 | 1,000 | -0.0 |
07/06/2017 |
8.40
|
2,900 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
06/06/2017 |
8.70
|
10 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/06/2017 |
8.70
|
2,000 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
02/06/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/06/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
31/05/2017 |
9.30
|
100 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
30/05/2017 |
8.50
|
710 | 8.50 | 8.50 | 8.50 | 500 | 0 | 0.0 |
29/05/2017 |
8.50
|
400 | 9.30 | 10.10 | 8.40 | 0 | 0 | 0 |
26/05/2017 |
9.30
|
100 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
25/05/2017 |
8.50
|
200 | 9.40 | 9.80 | 8.50 | 0 | 0 | 0 |
24/05/2017 |
9.40
|
1,600 | 8.90 | 9.70 | 9 | 1,000 | 0 | 0.0 |
23/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/05/2017 |
8.90
|
4,900 | 8.10 | 8.90 | 8.10 | 0 | 3,100 | -0.0 |
19/05/2017 |
8.10
|
8,800 | 7.40 | 8.10 | 8 | 0 | 0 | 0 |
18/05/2017 |
7.40
|
12,100 | 8.20 | 8.40 | 7.40 | 0 | 0 | 0 |
17/05/2017 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | -0.0 |
16/05/2017 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/05/2017 |
8.20
|
4,500 | 8.20 | 8.20 | 8.20 | 4,000 | 400 | 0.0 |
12/05/2017 |
8.20
|
3,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
11/05/2017 |
8
|
2,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
10/05/2017 |
8.80
|
11,401 | 8.60 | 8.80 | 7.80 | 0 | 4,000 | -0.0 |
09/05/2017 |
8.60
|
14,000 | 8.60 | 8.80 | 8.50 | 0 | 800 | -0.0 |
08/05/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/05/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/05/2017 |
8.60
|
100 | 8 | 8.60 | 8.60 | 0 | 0 | 0 |
03/05/2017 |
8
|
11,700 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
28/04/2017 |
7.30
|
239 | 8.10 | 8.10 | 7.30 | 139 | 0 | 0.0 |
27/04/2017 |
8.10
|
4,900 | 9 | 9 | 8.10 | 0 | 0 | 0 |
26/04/2017 |
9
|
1,001 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
25/04/2017 |
9.90
|
10,200 | 9 | 9.90 | 8.10 | 0 | 10,100 | -0.1 |
24/04/2017 |
9
|
1,000 | 9.90 | 9.90 | 9 | 0 | 1,000 | -0.0 |
21/04/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
20/04/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
19/04/2017 |
9.90
|
1,600 | 11 | 11 | 9.90 | 0 | 0 | 0 |
18/04/2017 |
11
|
2,500 | 11.50 | 12.60 | 10.50 | 0 | 0 | 0 |
17/04/2017 |
11.50
|
3,100 | 10.90 | 11.90 | 11.50 | 0 | 0 | 0 |
14/04/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/04/2017 |
10.90
|
100 | 10 | 10.90 | 10.90 | 0 | 0 | 0 |
12/04/2017 |
10
|
100 | 9.50 | 10 | 10 | 0 | 0 | 0 |
11/04/2017 |
9.50
|
600 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
10/04/2017 |
9.50
|
7,000 | 9 | 9.50 | 8.50 | 0 | 0 | 0 |
07/04/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
05/04/2017 |
9
|
17,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
04/04/2017 |
9.20
|
112,640 | 8.80 | 9.60 | 8.10 | 112,600 | 0 | 0.9 |
03/04/2017 |
8.80
|
420,900 | 8 | 8.80 | 8.40 | 418,900 | 0 | 3.7 |
31/03/2017 |
8
|
34,800 | 7.30 | 8 | 7.50 | 29,300 | 0 | 0.2 |
30/03/2017 |
7.30
|
95,900 | 6.70 | 7.30 | 6.40 | 88,400 | 50,500 | 0.3 |
29/03/2017 |
6.70
|
278,800 | 7 | 7 | 6.40 | 243,000 | 105,400 | 0.9 |
28/03/2017 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/03/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/03/2017 |
7.10
|
4,600 | 7.70 | 7.70 | 7 | 0 | 4,200 | -0.0 |
23/03/2017 |
7.70
|
4,400 | 7.20 | 7.90 | 7.40 | 4,400 | 0 | 0.0 |
22/03/2017 |
7.20
|
100 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
21/03/2017 |
6.80
|
100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
20/03/2017 |
7.20
|
2,000 | 6.60 | 7.20 | 7 | 0 | 0 | 0 |
17/03/2017 |
6.60
|
21,800 | 6.90 | 7.40 | 6.40 | 8,100 | 400 | 0.1 |
16/03/2017 |
6.90
|
82,100 | 6.40 | 6.90 | 6 | 28,500 | 0 | 0.2 |
15/03/2017 |
6.40
|
80,500 | 6.10 | 6.60 | 6 | 41,400 | 0 | 0.3 |
14/03/2017 |
6.10
|
42,700 | 6.30 | 6.90 | 5.90 | 100 | 0 | 0.0 |
13/03/2017 |
6.30
|
300 | 5.90 | 6.40 | 5.50 | 100 | 0 | 0.0 |
10/03/2017 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 100 | 0 | 0.0 |
09/03/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/03/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/03/2017 |
5.90
|
110,300 | 5.40 | 5.90 | 5.60 | 109,200 | 0 | 0.6 |
06/03/2017 |
5.40
|
200 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
03/03/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/03/2017 |
5.90
|
200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
01/03/2017 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
28/02/2017 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/02/2017 |
6
|
200 | 5.80 | 6 | 6 | 200 | 0 | 0.0 |
24/02/2017 |
5.80
|
50,000 | 6.20 | 6.20 | 5.80 | 50,000 | 13,200 | 0.2 |
23/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 191,700 | 191,700 | 0 |
22/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/02/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |