Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
6.65
|
51,400 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 |
07/07/2017 |
6.73
|
45,300 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
06/07/2017 |
6.82
|
40,100 | 6.82 | 6.82 | 6.57 | 0 | 0 | 0 |
05/07/2017 |
6.82
|
35,700 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 |
04/07/2017 |
6.90
|
21,800 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
03/07/2017 |
6.90
|
15,000 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 |
30/06/2017 |
6.65
|
10,100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
29/06/2017 |
6.65
|
20,000 | 7.07 | 7.07 | 6.65 | 0 | 0 | 0 |
28/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
27/06/2017 |
7.07
|
11,100 | 6.98 | 7.07 | 6.48 | 0 | 0 | 0 |
26/06/2017 |
6.98
|
8,200 | 6.65 | 6.98 | 6.65 | 0 | 0 | 0 |
23/06/2017 |
6.65
|
16,201 | 7.23 | 7.23 | 6.65 | 0 | 0 | 0 |
22/06/2017 |
7.23
|
30,000 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
21/06/2017 |
7.23
|
1,700 | 7.07 | 7.23 | 7.15 | 0 | 0 | 0 |
20/06/2017 |
7.07
|
900 | 6.90 | 7.07 | 7.07 | 0 | 0 | 0 |
19/06/2017 |
6.90
|
4,400 | 6.82 | 7.07 | 6.90 | 0 | 0 | 0 |
16/06/2017 |
6.82
|
12,200 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
15/06/2017 |
7.07
|
35,200 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 |
14/06/2017 |
7.15
|
12,900 | 7.48 | 7.48 | 7.15 | 0 | 0 | 0 |
13/06/2017 |
7.48
|
10,400 | 7.31 | 7.81 | 7.48 | 0 | 0 | 0 |
12/06/2017 |
7.31
|
41,500 | 6.90 | 7.56 | 7.15 | 0 | 0 | 0 |
09/06/2017 |
6.90
|
500 | 6.90 | 7.15 | 6.90 | 0 | 0 | 0 |
08/06/2017 |
6.90
|
5,000 | 6.73 | 6.90 | 6.82 | 0 | 0 | 0 |
07/06/2017 |
6.73
|
500 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 |
06/06/2017 |
6.98
|
200 | 6.57 | 6.98 | 6.90 | 0 | 0 | 0 |
05/06/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
02/06/2017 |
6.57
|
11,000 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
01/06/2017 |
6.98
|
15,100 | 6.65 | 7.07 | 6.57 | 0 | 0 | 0 |
31/05/2017 |
6.65
|
2,400 | 6.65 | 6.65 | 6.65 | 2,000 | 0 | 0.0 |
30/05/2017 |
6.65
|
9,900 | 6.82 | 7.07 | 6.65 | 0 | 0 | 0 |
29/05/2017 |
6.82
|
12,100 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
26/05/2017 |
6.98
|
2,100 | 6.98 | 7.07 | 6.98 | 0 | 0 | 0 |
25/05/2017 |
6.98
|
1,000 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
24/05/2017 |
7.07
|
7,400 | 6.65 | 7.07 | 6.65 | 0 | 0 | 0 |
23/05/2017 |
6.65
|
8,900 | 7.07 | 7.07 | 6.65 | 0 | 0 | 0 |
22/05/2017 |
7.07
|
14,200 | 7.48 | 7.48 | 7.07 | 0 | 0 | 0 |
19/05/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/05/2017 |
7.48
|
100 | 6.98 | 7.48 | 7.48 | 0 | 0 | 0 |
17/05/2017 |
6.98
|
8,100 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
16/05/2017 |
7.07
|
29,900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/05/2017 |
7.07
|
26,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
12/05/2017 |
7.07
|
49,600 | 7.40 | 7.40 | 6.98 | 0 | 0 | 0 |
11/05/2017 |
7.40
|
10,500 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
10/05/2017 |
7.48
|
59,500 | 7.31 | 7.48 | 7.31 | 0 | 0 | 0 |
09/05/2017 |
7.31
|
2,800 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 |
08/05/2017 |
7.48
|
12,800 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
05/05/2017 |
7.48
|
65,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
04/05/2017 |
7.48
|
299,600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
03/05/2017 |
7.48
|
45,800 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
28/04/2017 |
7.81
|
38,200 | 7.48 | 7.90 | 7.56 | 0 | 0 | 0 |
27/04/2017 |
7.48
|
78,300 | 7.48 | 7.90 | 7.48 | 0 | 0 | 0 |
26/04/2017 |
7.48
|
23,400 | 7.31 | 8.31 | 7.48 | 0 | 0 | 0 |
25/04/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
24/04/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
21/04/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
20/04/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
19/04/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
18/04/2017 |
7.31
|
0 | 7.56 | 7.31 | 7.56 | 0 | 0 | 0 |
17/04/2017 |
7.56
|
76,600 | 7.23 | 7.73 | 7.31 | 0 | 0 | 0 |
14/04/2017 |
7.23
|
2,400 | 8.23 | 8.23 | 7.23 | 0 | 0 | 0 |
13/04/2017 |
8.23
|
0 | 7.90 | 8.23 | 8.23 | 0 | 0 | 0 |
12/04/2017 |
7.90
|
36,400 | 7.73 | 8.31 | 7.90 | 0 | 0 | 0 |
11/04/2017 |
7.73
|
14,500 | 7.31 | 8.15 | 7.48 | 0 | 0 | 0 |
10/04/2017 |
7.31
|
25,700 | 7.40 | 7.48 | 7.31 | 0 | 0 | 0 |
07/04/2017 |
7.40
|
90,300 | 8.31 | 8.31 | 7.31 | 0 | 0 | 0 |
05/04/2017 |
8.31
|
20,300 | 8.31 | 8.39 | 8.31 | 0 | 0 | 0 |
04/04/2017 |
8.31
|
16,600 | 8.56 | 8.56 | 8.31 | 0 | 0 | 0 |
03/04/2017 |
8.56
|
35,100 | 9.48 | 9.48 | 8.31 | 0 | 0 | 0 |
31/03/2017 |
9.48
|
15,000 | 9.39 | 9.48 | 8.31 | 0 | 0 | 0 |
30/03/2017 |
9.39
|
253,800 | 9.39 | 9.39 | 8.23 | 0 | 0 | 0 |
29/03/2017 |
9.39
|
10,600 | 10.14 | 10.14 | 9.39 | 0 | 0 | 0 |
28/03/2017 |
10.14
|
20,800 | 10.31 | 10.31 | 9.97 | 0 | 0 | 0 |
27/03/2017 |
10.31
|
6,500 | 10.22 | 10.31 | 9.97 | 0 | 0 | 0 |
24/03/2017 |
10.22
|
12,600 | 10.39 | 10.39 | 10.14 | 0 | 0 | 0 |
23/03/2017 |
10.39
|
1,600 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
22/03/2017 |
10.39
|
13,000 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
21/03/2017 |
10.39
|
7,000 | 10.31 | 10.39 | 10.39 | 0 | 0 | 0 |
20/03/2017 |
10.31
|
40,700 | 10.22 | 10.39 | 10.22 | 0 | 0 | 0 |
17/03/2017 |
10.22
|
34,100 | 10.06 | 10.39 | 10.06 | 0 | 0 | 0 |
16/03/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
15/03/2017 |
10.06
|
1,000 | 10.14 | 10.14 | 10.06 | 0 | 0 | 0 |
14/03/2017 |
10.14
|
4,600 | 10.31 | 10.31 | 10.14 | 0 | 0 | 0 |
13/03/2017 |
10.31
|
500 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
10/03/2017 |
10.31
|
6,200 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 |
09/03/2017 |
10.39
|
5,300 | 10.06 | 10.72 | 10.39 | 0 | 0 | 0 |
08/03/2017 |
10.06
|
5,510 | 10.39 | 10.39 | 10.06 | 0 | 0 | 0 |
07/03/2017 |
10.39
|
5,300 | 10.31 | 10.39 | 10.22 | 0 | 0 | 0 |
06/03/2017 |
10.31
|
100 | 10.39 | 10.39 | 10.31 | 0 | 0 | 0 |
03/03/2017 |
10.39
|
6,113 | 9.97 | 10.39 | 10.14 | 0 | 0 | 0 |
02/03/2017 |
9.97
|
15,100 | 10.22 | 10.22 | 9.97 | 0 | 0 | 0 |
01/03/2017 |
10.22
|
7,000 | 10.22 | 10.31 | 10.22 | 0 | 0 | 0 |
28/02/2017 |
10.22
|
15,220 | 10.31 | 10.39 | 10.22 | 0 | 0 | 0 |
27/02/2017 |
10.31
|
3,500 | 10.31 | 10.39 | 10.31 | 0 | 0 | 0 |
24/02/2017 |
10.31
|
40,200 | 10.31 | 10.39 | 10.31 | 0 | 0 | 0 |
23/02/2017 |
10.31
|
25,000 | 10.56 | 10.56 | 10.31 | 0 | 0 | 0 |
22/02/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
21/02/2017 |
10.56
|
73,300 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
20/02/2017 |
10.56
|
41,000 | 10.39 | 10.64 | 10.56 | 0 | 0 | 0 |
17/02/2017 |
10.39
|
16,500 | 10.72 | 10.72 | 10.39 | 0 | 0 | 0 |
16/02/2017 |
10.72
|
100 | 10.31 | 10.72 | 10.72 | 0 | 0 | 0 |