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) |
21/09/2016 |
6.30
|
125 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
20/09/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/09/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
16/09/2016 |
6.90
|
50 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/09/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/09/2016 |
6.90
|
1,730 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
13/09/2016 |
6.90
|
9,355 | 7.10 | 7.10 | 6.40 | 0 | 690 | -0.0 |
12/09/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/09/2016 |
7.10
|
2,665 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
08/09/2016 |
7.10
|
115 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/09/2016 |
7.10
|
75 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2016 |
7.10
|
4,200 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
05/09/2016 |
7.20
|
425 | 7 | 7.20 | 6.30 | 0 | 0 | 0 |
01/09/2016 |
7
|
7,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
31/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
30/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/08/2016 |
7
|
690 | 7 | 7 | 7 | 0 | 0 | 0 |
25/08/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/08/2016 |
7
|
1,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/08/2016 |
7.20
|
911 | 6.80 | 7.20 | 6.90 | 0 | 0 | 0 |
22/08/2016 |
6.80
|
1,300 | 7.20 | 7.90 | 6.80 | 0 | 0 | 0 |
19/08/2016 |
7.20
|
790 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/08/2016 |
7.20
|
12,380 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/08/2016 |
7.20
|
690 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
15/08/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
12/08/2016 |
7.10
|
2,450 | 7 | 7.10 | 7 | 0 | 0 | 0 |
11/08/2016 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
10/08/2016 |
7
|
7,000 | 7 | 7 | 7 | 0 | 0 | 0 |
09/08/2016 |
7
|
2,021 | 7 | 7 | 7 | 0 | 0 | 0 |
08/08/2016 |
7
|
500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/08/2016 |
7.20
|
3,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/08/2016 |
7.20
|
5,451 | 6.80 | 7.20 | 7 | 0 | 0 | 0 |
02/08/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/08/2016 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2016 |
6.80
|
25 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/07/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/07/2016 |
6.80
|
1,405 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
26/07/2016 |
6.90
|
100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
25/07/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/07/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/07/2016 |
7.10
|
4,070 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/07/2016 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/07/2016 |
7.20
|
21,650 | 7.50 | 7.50 | 7.20 | 0 | 18,000 | -0.1 |
18/07/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/07/2016 |
7.50
|
4,375 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
14/07/2016 |
7.50
|
90 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/07/2016 |
7.50
|
80 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/07/2016 |
7.50
|
1,265 | 8 | 8 | 7.50 | 0 | 0 | 0 |
11/07/2016 |
8
|
130 | 8 | 8 | 8 | 0 | 0 | 0 |
08/07/2016 |
8
|
1,480 | 8 | 8 | 8 | 0 | 0 | 0 |
07/07/2016 |
8
|
4,450 | 8 | 8 | 8 | 0 | 0 | 0 |
06/07/2016 |
8
|
90 | 8 | 8 | 8 | 0 | 0 | 0 |
05/07/2016 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
04/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/07/2016 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
30/06/2016 |
8
|
30,740 | 8.20 | 8.50 | 7.40 | 0 | 0 | 0 |
29/06/2016 |
8.20
|
135 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 |
28/06/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/06/2016 |
7.50
|
34,600 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
24/06/2016 |
8
|
5 | 8 | 8 | 8 | 0 | 0 | 0 |
23/06/2016 |
8
|
1,490 | 8 | 8.20 | 8 | 0 | 0 | 0 |
22/06/2016 |
8
|
3,290 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
21/06/2016 |
7.50
|
2,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
20/06/2016 |
7.70
|
600 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
17/06/2016 |
8.50
|
12,090 | 8.50 | 8.50 | 8.50 | 0 | 4,500 | -0.0 |
16/06/2016 |
8.50
|
17,421 | 7.80 | 8.50 | 8.30 | 0 | 0 | 0 |
15/06/2016 |
7.80
|
8,900 | 7.70 | 8.40 | 7.80 | 0 | 0 | 0 |
14/06/2016 |
7.70
|
7,725 | 8.50 | 8.50 | 7.70 | 0 | 5,500 | -0.0 |
13/06/2016 |
8.50
|
18,000 | 8 | 8.50 | 8.20 | 0 | 0 | 0 |
10/06/2016 |
8
|
18,250 | 7.60 | 8 | 8 | 0 | 0 | 0 |
09/06/2016 |
7.60
|
3,580 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/06/2016 |
7.60
|
2,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/06/2016 |
7.60
|
11,725 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/06/2016 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/06/2016 |
7.60
|
90 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/06/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
01/06/2016 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
31/05/2016 |
7.60
|
826 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
30/05/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/05/2016 |
7.50
|
690 | 8 | 8 | 7.50 | 0 | 0 | 0 |
26/05/2016 |
8
|
25 | 8 | 8 | 8 | 0 | 0 | 0 |
25/05/2016 |
8
|
25,290 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
24/05/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/05/2016 |
8.50
|
56,595 | 8.10 | 8.50 | 8.50 | 0 | 0 | 0 |
20/05/2016 |
8.10
|
23,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/05/2016 |
8.10
|
2,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/05/2016 |
8.10
|
5,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/05/2016 |
8.10
|
1,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
13/05/2016 |
8.10
|
29,720 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
12/05/2016 |
8.10
|
27,400 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
11/05/2016 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
10/05/2016 |
8
|
18,900 | 8 | 8 | 8 | 0 | 0 | 0 |
09/05/2016 |
8
|
35,600 | 7.80 | 8.40 | 8 | 0 | 0 | 0 |
06/05/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/05/2016 |
7.80
|
18,600 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
04/05/2016 |
8
|
14,890 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |