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) |
1 | 16.95% | 6,770,700 | 12,500 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,619,100 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-24) |
0 | 0% | 13,693,000 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,787,300 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-26) |
2.70 | 64.29% | 25,247,400 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 40,079,600 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-06) |
-7.70 | -52.74% | 104,381,270 | 13,500 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-17) |
-1.70 | -19.77% | 120,747,803 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
10.80
|
1,498,700 | 10.50 | 11.30 | 10.60 | 0 | 0 | 0 |
14/02/2017 |
10.50
|
1,308,700 | 10.20 | 11.10 | 9.90 | 0 | 0 | 0 |
13/02/2017 |
10.20
|
482,600 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
10/02/2017 |
9.70
|
534,400 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
09/02/2017 |
9.40
|
549,500 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
08/02/2017 |
9.30
|
361,300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
07/02/2017 |
9.40
|
680,800 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
06/02/2017 |
9.10
|
260,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
03/02/2017 |
9.10
|
444,300 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
02/02/2017 |
8.90
|
172,200 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
25/01/2017 |
8.70
|
202,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
24/01/2017 |
8.30
|
91,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
23/01/2017 |
8.30
|
86,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
20/01/2017 |
8.30
|
65,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
19/01/2017 |
8.30
|
224,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
18/01/2017 |
8.40
|
300,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
17/01/2017 |
8.30
|
48,100 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
16/01/2017 |
8.10
|
395,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
13/01/2017 |
8.20
|
307,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
12/01/2017 |
8.30
|
172,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
11/01/2017 |
8.20
|
285,700 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
10/01/2017 |
8.40
|
605,100 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
09/01/2017 |
8.40
|
575,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
06/01/2017 |
8.40
|
1,177,300 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
05/01/2017 |
8.70
|
1,438,800 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
04/01/2017 |
8.20
|
926,000 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
03/01/2017 |
7.60
|
61,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
30/12/2016 |
7.50
|
297,600 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
29/12/2016 |
7.50
|
920,500 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
28/12/2016 |
7.70
|
138,700 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
27/12/2016 |
7.70
|
188,400 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
26/12/2016 |
7.30
|
246,200 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 |
23/12/2016 |
6.50
|
824,900 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
22/12/2016 |
6.70
|
89,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
21/12/2016 |
6.70
|
156,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
20/12/2016 |
6.70
|
562,800 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
19/12/2016 |
6.60
|
53,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/12/2016 |
6.60
|
55,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/12/2016 |
6.70
|
179,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/12/2016 |
6.80
|
49,400 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
13/12/2016 |
6.40
|
81,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
12/12/2016 |
6.50
|
359,700 | 6.60 | 7.10 | 6.30 | 0 | 0 | 0 |
09/12/2016 |
6.60
|
68,300 | 6.30 | 6.80 | 6.40 | 0 | 0 | 0 |
08/12/2016 |
6.30
|
144,800 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
07/12/2016 |
6.30
|
98,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
06/12/2016 |
6.20
|
108,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
05/12/2016 |
6.30
|
161,600 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
02/12/2016 |
6.20
|
248,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
01/12/2016 |
6.40
|
143,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
30/11/2016 |
6.50
|
108,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
29/11/2016 |
6.40
|
44,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/11/2016 |
6.40
|
76,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
25/11/2016 |
6.40
|
69,000 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
24/11/2016 |
6.40
|
96,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
23/11/2016 |
6.60
|
244,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
22/11/2016 |
6.80
|
149,400 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
21/11/2016 |
6.90
|
134,200 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
18/11/2016 |
7.30
|
874,700 | 7.20 | 7.90 | 6.10 | 0 | 0 | 0 |
17/11/2016 |
7.20
|
102,800 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
16/11/2016 |
6.30
|
51,700 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
15/11/2016 |
6.30
|
18,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/11/2016 |
6.30
|
18,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
11/11/2016 |
6.30
|
12,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/11/2016 |
6.30
|
6,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
09/11/2016 |
6.30
|
4,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/11/2016 |
6.30
|
13,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/11/2016 |
6.30
|
12,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/11/2016 |
6.30
|
9,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
03/11/2016 |
6.30
|
29,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
02/11/2016 |
6.30
|
13,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/11/2016 |
6.30
|
34,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
31/10/2016 |
6.30
|
3,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
28/10/2016 |
6.40
|
20,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
27/10/2016 |
6.30
|
24,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
26/10/2016 |
6.30
|
46,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
25/10/2016 |
6.30
|
19,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
24/10/2016 |
6.30
|
30,200 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
21/10/2016 |
6.20
|
22,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/10/2016 |
6.20
|
2,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
19/10/2016 |
6.20
|
4,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
18/10/2016 |
6.20
|
40,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
17/10/2016 |
6.20
|
23,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
14/10/2016 |
6.20
|
57,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
13/10/2016 |
6.20
|
5,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/10/2016 |
6.20
|
80,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/10/2016 |
6.20
|
70,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
10/10/2016 |
6.30
|
85,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
07/10/2016 |
6.20
|
14,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
06/10/2016 |
6.20
|
32,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/10/2016 |
6.40
|
37,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
04/10/2016 |
6.40
|
78,000 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
03/10/2016 |
6.40
|
20,600 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
30/09/2016 |
6.20
|
10,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
29/09/2016 |
6.30
|
6,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
28/09/2016 |
6.30
|
16,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
27/09/2016 |
6.30
|
9,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
26/09/2016 |
6.20
|
19,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
23/09/2016 |
6.20
|
48,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/09/2016 |
6.20
|
34,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
21/09/2016 |
6.20
|
12,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |