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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
15/02/2017 |
5.82
|
812 | 6.11 | 6.11 | 5.52 | 100 | 0 | 0.0 |
14/02/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
13/02/2017 |
6.11
|
249 | 5.88 | 6.11 | 5.29 | 100 | 0 | 0.0 |
10/02/2017 |
5.88
|
1,100 | 6.23 | 6.40 | 5.64 | 200 | 200 | 0.0 |
09/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
08/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
07/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
06/02/2017 |
6.23
|
200 | 6.23 | 6.23 | 6.23 | 0 | 200 | -0.0 |
03/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
02/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
25/01/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
24/01/2017 |
6.23
|
100 | 5.88 | 6.23 | 6.23 | 100 | 0 | 0.0 |
23/01/2017 |
5.88
|
48 | 5.88 | 5.88 | 5.88 | 0 | 12 | -0.0 |
20/01/2017 |
5.88
|
6,300 | 5.88 | 5.88 | 5.88 | 6,300 | 400 | 0.1 |
19/01/2017 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 1,000 | 0 | 0.0 |
18/01/2017 |
5.88
|
1,000 | 6.35 | 6.35 | 5.88 | 1,000 | 0 | 0.0 |
17/01/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
16/01/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
13/01/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
12/01/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/01/2017 |
6.35
|
300 | 6.11 | 6.35 | 6.17 | 200 | 100 | 0.0 |
10/01/2017 |
6.11
|
25 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
09/01/2017 |
6.11
|
417 | 5.93 | 6.11 | 5.35 | 217 | 0 | 0.0 |
06/01/2017 |
5.93
|
2,700 | 5.82 | 5.93 | 5.29 | 800 | 0 | 0.0 |
05/01/2017 |
5.82
|
200 | 6.46 | 6.46 | 5.82 | 0 | 0 | 0 |
04/01/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/01/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
30/12/2016 |
6.46
|
1,900 | 6.23 | 6.46 | 5.64 | 1,000 | 0 | 0.0 |
29/12/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
28/12/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
27/12/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
26/12/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
23/12/2016 |
6.23
|
100 | 5.99 | 6.23 | 6.23 | 100 | 0 | 0.0 |
22/12/2016 |
5.99
|
16,537 | 6.29 | 6.46 | 5.99 | 400 | 300 | 0.0 |
21/12/2016 |
6.29
|
100 | 5.99 | 6.29 | 6.29 | 100 | 0 | 0.0 |
20/12/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
19/12/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
16/12/2016 |
5.99
|
100 | 5.46 | 5.99 | 5.99 | 100 | 0 | 0.0 |
15/12/2016 |
5.46
|
100 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
14/12/2016 |
5.82
|
100 | 5.29 | 5.82 | 5.82 | 100 | 0 | 0.0 |
13/12/2016 |
5.29
|
200 | 5.88 | 6.17 | 5.29 | 100 | 0 | 0.0 |
12/12/2016 |
5.88
|
1,200 | 5.88 | 5.99 | 5.58 | 1,200 | 100 | 0.0 |
09/12/2016 |
5.88
|
700 | 6.40 | 6.40 | 5.88 | 300 | 0 | 0.0 |
08/12/2016 |
6.40
|
100 | 6.11 | 6.40 | 6.40 | 100 | 0 | 0.0 |
07/12/2016 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
06/12/2016 |
6.11
|
4,500 | 6.76 | 6.76 | 6.11 | 0 | 0 | 0 |
05/12/2016 |
6.76
|
202 | 6.23 | 6.76 | 6.46 | 200 | 0 | 0.0 |
02/12/2016 |
6.23
|
400 | 6.29 | 6.82 | 5.76 | 300 | 0 | 0.0 |
01/12/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
30/11/2016 |
6.29
|
300 | 6.87 | 7.46 | 6.29 | 200 | 0 | 0.0 |
29/11/2016 |
6.87
|
100 | 7.46 | 7.46 | 6.87 | 0 | 0 | 0 |
28/11/2016 |
7.46
|
500 | 6.99 | 7.58 | 7.05 | 400 | 0 | 0.0 |
25/11/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
24/11/2016 |
6.99
|
2,600 | 6.46 | 7.05 | 6.46 | 2,600 | 300 | 0.0 |
23/11/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 30 | -0.0 |
22/11/2016 |
6.46
|
300 | 6.35 | 6.46 | 6.35 | 300 | 100 | 0.0 |
21/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/11/2016 |
6.35
|
1,040 | 6.23 | 6.35 | 6.35 | 1,000 | 0 | 0.0 |
17/11/2016 |
6.23
|
300 | 5.70 | 6.23 | 5.64 | 300 | 0 | 0.0 |
16/11/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/11/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/11/2016 |
5.70
|
500 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
11/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
10/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
08/11/2016 |
5.88
|
3,600 | 5.35 | 5.88 | 5.29 | 300 | 0 | 0.0 |
07/11/2016 |
5.35
|
4,056 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
04/11/2016 |
5.29
|
55 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
03/11/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
02/11/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
01/11/2016 |
5.29
|
33 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
31/10/2016 |
5.29
|
200 | 5.29 | 5.29 | 4.94 | 100 | 0 | 0.0 |
28/10/2016 |
5.29
|
22 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
27/10/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
26/10/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
25/10/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
24/10/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
21/10/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
20/10/2016 |
5.29
|
200 | 5.05 | 5.29 | 5.23 | 200 | 0 | 0.0 |
19/10/2016 |
5.05
|
600 | 4.70 | 5.05 | 4.76 | 600 | 0 | 0.0 |
18/10/2016 |
4.70
|
100 | 4.58 | 4.70 | 4.70 | 100 | 0 | 0.0 |
17/10/2016 |
4.58
|
300 | 4.35 | 4.58 | 4.35 | 200 | 0 | 0.0 |
14/10/2016 |
4.35
|
24 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/10/2016 |
4.35
|
3,600 | 4.35 | 4.58 | 4.23 | 200 | 0 | 0.0 |
12/10/2016 |
4.35
|
698 | 4.17 | 4.35 | 3.76 | 100 | 0 | 0.0 |
11/10/2016 |
4.17
|
100 | 3.88 | 4.17 | 4.17 | 100 | 0 | 0.0 |
10/10/2016 |
3.88
|
5,210 | 4.17 | 4.17 | 3.88 | 0 | 5,200 | -0.0 |
07/10/2016 |
4.17
|
9,100 | 4.52 | 4.52 | 4.17 | 0 | 9,100 | -0.1 |
06/10/2016 |
4.52
|
2,462 | 4.99 | 4.99 | 4.52 | 0 | 2,400 | -0.0 |
05/10/2016 |
4.99
|
100 | 4.76 | 4.99 | 4.99 | 100 | 0 | 0.0 |
04/10/2016 |
4.76
|
800 | 5.23 | 5.23 | 4.76 | 0 | 800 | -0.0 |
03/10/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
30/09/2016 |
5.23
|
400 | 5.11 | 5.23 | 4.88 | 300 | 0 | 0.0 |
29/09/2016 |
5.11
|
12 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
28/09/2016 |
5.11
|
30 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
27/09/2016 |
5.11
|
200 | 4.99 | 5.11 | 4.99 | 100 | 0 | 0.0 |
26/09/2016 |
4.99
|
500 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
23/09/2016 |
5.05
|
200 | 5.52 | 5.52 | 5.05 | 0 | 0 | 0 |
22/09/2016 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |