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 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.80
|
125 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
15/02/2017 |
6.50
|
5 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/02/2017 |
6.50
|
2,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
13/02/2017 |
6.50
|
30 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/02/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/02/2017 |
6.50
|
1,915 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/02/2017 |
6.50
|
250 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
07/02/2017 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/02/2017 |
7.20
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
03/02/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
02/02/2017 |
7.90
|
500 | 7.20 | 7.90 | 7.70 | 0 | 0 | 0 |
25/01/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/01/2017 |
7.20
|
25 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/01/2017 |
7.20
|
3,000 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
20/01/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/01/2017 |
6.60
|
900 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
18/01/2017 |
6
|
10,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/01/2017 |
6.20
|
300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
16/01/2017 |
6.30
|
300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
13/01/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/01/2017 |
6.80
|
300 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
11/01/2017 |
6.20
|
6,000 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
10/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/01/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/01/2017 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/01/2017 |
6.40
|
190 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
04/01/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/01/2017 |
7.10
|
30 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
30/12/2016 |
7.10
|
75 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/12/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/12/2016 |
7.10
|
4,500 | 7.40 | 7.40 | 6.70 | 0 | 4,000 | -0.0 |
27/12/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/12/2016 |
7.40
|
2,175 | 7.10 | 7.40 | 7 | 0 | 2,000 | -0.0 |
23/12/2016 |
7.10
|
500 | 6.50 | 7.10 | 7.10 | 0 | 0 | 0 |
22/12/2016 |
6.50
|
2,900 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
21/12/2016 |
7.20
|
300 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
20/12/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/12/2016 |
7.90
|
75 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/12/2016 |
7.90
|
25 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/12/2016 |
7.90
|
100 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
14/12/2016 |
7.20
|
90 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/12/2016 |
7.20
|
1,700 | 8 | 8 | 7.20 | 0 | 0 | 0 |
12/12/2016 |
8
|
300 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
09/12/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/12/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/12/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/12/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/12/2016 |
8.70
|
50 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/12/2016 |
8.70
|
2,090 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
01/12/2016 |
8.80
|
405 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
30/11/2016 |
8
|
100 | 7.30 | 8 | 8 | 0 | 0 | 0 |
29/11/2016 |
7.30
|
200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
28/11/2016 |
8.10
|
200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
25/11/2016 |
8.90
|
635 | 8.80 | 8.90 | 8 | 0 | 0 | 0 |
24/11/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/11/2016 |
8.80
|
25 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/11/2016 |
8.80
|
1,825 | 8.50 | 8.80 | 7.70 | 0 | 0 | 0 |
21/11/2016 |
8.50
|
2,100 | 8.30 | 8.50 | 7.50 | 0 | 0 | 0 |
18/11/2016 |
8.30
|
225 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
17/11/2016 |
9.20
|
1,500 | 8.50 | 9.20 | 9.20 | 0 | 0 | 0 |
16/11/2016 |
8.50
|
40 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
14/11/2016 |
8.50
|
84,611 | 8.70 | 9.50 | 8.50 | 81 | 0 | 0.0 |
11/11/2016 |
8.70
|
740 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
10/11/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/11/2016 |
8.60
|
25 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
08/11/2016 |
8.60
|
2,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
07/11/2016 |
9.50
|
121,700 | 8.90 | 9.50 | 9 | 0 | 0 | 0 |
04/11/2016 |
8.90
|
1,825 | 8.20 | 8.90 | 8.40 | 0 | 0 | 0 |
03/11/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/11/2016 |
8.20
|
9,190 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
01/11/2016 |
7.70
|
5,100 | 7.10 | 7.70 | 7.20 | 0 | 0 | 0 |
31/10/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/10/2016 |
7.10
|
800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
27/10/2016 |
7.30
|
7,900 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
26/10/2016 |
7.20
|
2,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/10/2016 |
7.20
|
11,650 | 7 | 7.50 | 7 | 0 | 0 | 0 |
24/10/2016 |
7
|
456 | 7 | 7.50 | 7 | 100 | 0 | 0.0 |
21/10/2016 |
7
|
6,340 | 7 | 7.60 | 7 | 0 | 0 | 0 |
20/10/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/10/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
18/10/2016 |
7
|
3,350 | 6.40 | 7 | 6.60 | 0 | 0 | 0 |
17/10/2016 |
6.40
|
1,000 | 7 | 7 | 6.40 | 0 | 0 | 0 |
14/10/2016 |
7
|
200 | 6.50 | 7 | 7 | 0 | 0 | 0 |
13/10/2016 |
6.50
|
100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
12/10/2016 |
6.90
|
90 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/10/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/10/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/10/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/10/2016 |
6.90
|
3,600 | 7 | 7 | 6.30 | 0 | 0 | 0 |
05/10/2016 |
7
|
1,200 | 6.50 | 7 | 5.90 | 0 | 0 | 0 |
04/10/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/10/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/09/2016 |
6.50
|
500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
29/09/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/09/2016 |
6.90
|
250 | 7 | 7 | 6.90 | 0 | 0 | 0 |
27/09/2016 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/09/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/09/2016 |
7.10
|
225 | 6.80 | 7.10 | 6.90 | 0 | 0 | 0 |
22/09/2016 |
6.80
|
4,625 | 6.30 | 6.90 | 5.90 | 0 | 0 | 0 |