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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
8.83
|
400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
18/09/2018 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
17/09/2018 |
8.83
|
2,400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
14/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
13/09/2018 |
8.83
|
2,600 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
10/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
07/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
06/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
05/09/2018 |
8.83
|
187 | 8.10 | 8.83 | 8.83 | 0 | 0 | 0 |
04/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
31/08/2018 |
8.10
|
100 | 8.91 | 8.91 | 8.10 | 0 | 0 | 0 |
30/08/2018 |
8.91
|
33,697 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 |
29/08/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
28/08/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
27/08/2018 |
9.24
|
84,900 | 8.51 | 9.24 | 9.00 | 0 | 0 | 0 |
24/08/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
23/08/2018 |
8.51
|
239 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 |
22/08/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/08/2018 |
8.59
|
500 | 8.18 | 8.59 | 8.59 | 0 | 0 | 0 |
20/08/2018 |
8.18
|
100 | 9.00 | 9.00 | 8.18 | 0 | 0 | 0 |
17/08/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
16/08/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
15/08/2018 |
9.00
|
353,100 | 8.34 | 9.16 | 8.34 | 0 | 0 | 0 |
14/08/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
13/08/2018 |
8.34
|
500 | 7.61 | 8.34 | 8.34 | 0 | 0 | 0 |
10/08/2018 |
7.61
|
100 | 8.42 | 8.42 | 7.61 | 0 | 0 | 0 |
09/08/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
08/08/2018 |
8.42
|
103 | 7.77 | 8.42 | 8.42 | 0 | 0 | 0 |
07/08/2018 |
7.77
|
20,530 | 7.44 | 8.18 | 7.44 | 0 | 0 | 0 |
06/08/2018 |
7.44
|
100 | 7.12 | 7.44 | 7.44 | 0 | 0 | 0 |
03/08/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/08/2018 |
7.12
|
15,100 | 7.85 | 7.85 | 7.12 | 0 | 0 | 0 |
01/08/2018 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
31/07/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
30/07/2018 |
7.85
|
300 | 8.67 | 8.67 | 7.85 | 200 | 0 | 0.0 |
27/07/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
26/07/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
25/07/2018 |
8.67
|
33 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
24/07/2018 |
8.67
|
10,100 | 8.18 | 8.67 | 7.36 | 0 | 0 | 0 |
23/07/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/07/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
19/07/2018 |
8.18
|
300 | 7.69 | 8.18 | 8.18 | 0 | 0 | 0 |
18/07/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
17/07/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
16/07/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
13/07/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/07/2018 |
7.69
|
21,100 | 8.51 | 8.51 | 7.69 | 0 | 0 | 0 |
11/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
10/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
09/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
06/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
05/07/2018 |
8.51
|
33 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
04/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
03/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
02/07/2018 |
8.51
|
100 | 7.77 | 8.51 | 8.51 | 0 | 0 | 0 |
29/06/2018 |
7.77
|
100 | 8.59 | 8.59 | 7.77 | 0 | 0 | 0 |
28/06/2018 |
8.59
|
3,007 | 9.49 | 9.49 | 8.59 | 3,000 | 0 | 0.0 |
27/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
26/06/2018 |
9.49
|
20 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
25/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
22/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
21/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
20/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
19/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
18/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
14/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
13/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
12/06/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
11/06/2018 |
9.49
|
100 | 8.75 | 9.49 | 9.49 | 0 | 0 | 0 |
08/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/06/2018 |
8.75
|
100 | 8.02 | 8.75 | 8.75 | 0 | 0 | 0 |
06/06/2018 |
8.02
|
100 | 8.83 | 8.83 | 8.02 | 0 | 0 | 0 |
05/06/2018 |
8.83
|
510 | 8.83 | 8.83 | 8.83 | 500 | 0 | 0.0 |
04/06/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
01/06/2018 |
8.83
|
100 | 8.10 | 8.83 | 8.83 | 0 | 0 | 0 |
31/05/2018 |
8.10
|
100 | 7.36 | 8.10 | 8.10 | 0 | 0 | 0 |
30/05/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
29/05/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
28/05/2018 |
7.36
|
600 | 8.18 | 9.00 | 7.36 | 0 | 0 | 0 |
25/05/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
24/05/2018 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
23/05/2018 |
8.18
|
1,000 | 7.93 | 8.18 | 8.18 | 0 | 0 | 0 |
22/05/2018 |
7.93
|
2,400 | 8.67 | 8.67 | 7.93 | 0 | 0 | 0 |
21/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
18/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
17/05/2018 |
8.67
|
5,100 | 7.93 | 8.67 | 8.18 | 0 | 0 | 0 |
16/05/2018 |
7.93
|
100 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 |
15/05/2018 |
8.18
|
165 | 9.00 | 9.00 | 8.18 | 0 | 0 | 0 |
14/05/2018 |
9.00
|
300 | 9.81 | 9.81 | 8.83 | 0 | 0 | 0 |
11/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
10/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
09/05/2018 |
9.81
|
200 | 9.00 | 9.81 | 9.81 | 0 | 0 | 0 |
08/05/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
07/05/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/05/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/05/2018 |
9.00
|
100 | 8.59 | 9.00 | 9.00 | 0 | 0 | 0 |
02/05/2018 |
8.59
|
2,200 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 |