Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
23/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
20/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
19/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
18/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
17/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/04/2018 |
8.53
|
800 | 8.90 | 8.90 | 8.53 | 0 | 0 | 0 |
13/04/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/04/2018 |
8.90
|
0 | 9.14 | 8.90 | 8.90 | 0 | 0 | 0 |
11/04/2018 |
9.14
|
7,000 | 8.90 | 9.14 | 8.23 | 0 | 0 | 0 |
10/04/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/04/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/04/2018 |
8.90
|
1,900 | 7.74 | 8.90 | 8.90 | 0 | 0 | 0 |
05/04/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
04/04/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
03/04/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
02/04/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
30/03/2018 |
7.74
|
0 | 7.56 | 7.74 | 7.74 | 0 | 0 | 0 |
29/03/2018 |
7.56
|
4,100 | 8.84 | 8.84 | 7.56 | 0 | 0 | 0 |
28/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/03/2018 |
8.84
|
100 | 8.53 | 8.84 | 8.84 | 0 | 0 | 0 |
20/03/2018 |
8.53
|
200 | 7.92 | 8.53 | 7.99 | 0 | 0 | 0 |
19/03/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/03/2018 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
15/03/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/03/2018 |
7.92
|
500 | 7.68 | 7.92 | 7.92 | 0 | 0 | 0 |
13/03/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
12/03/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
09/03/2018 |
7.68
|
200 | 6.71 | 7.68 | 7.68 | 0 | 0 | 0 |
08/03/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
07/03/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
06/03/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
05/03/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
02/03/2018 |
6.71
|
2,000 | 7.31 | 7.31 | 6.71 | 0 | 0 | 0 |
01/03/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
28/02/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
27/02/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
26/02/2018 |
7.31
|
1,100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
23/02/2018 |
7.31
|
1,100 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
22/02/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
21/02/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
13/02/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
12/02/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
09/02/2018 |
7.38
|
0 | 7.25 | 7.38 | 7.38 | 0 | 0 | 0 |
08/02/2018 |
7.25
|
3,900 | 8.53 | 8.53 | 7.25 | 0 | 0 | 0 |
07/02/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
06/02/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
05/02/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
02/02/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
01/02/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
31/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
30/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
29/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
26/01/2018 |
8.53
|
100 | 9.45 | 9.45 | 8.53 | 0 | 0 | 0 |
25/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
24/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
23/01/2018 |
9.45
|
1,000 | 8.23 | 9.45 | 9.45 | 0 | 0 | 0 |
22/01/2018 |
8.23
|
1,000 | 9.45 | 9.45 | 8.23 | 0 | 0 | 0 |
19/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
18/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
17/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
16/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
15/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
12/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
11/01/2018 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
10/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
09/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
08/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
05/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
04/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
03/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
02/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
29/12/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
28/12/2017 |
9.45
|
700 | 9.02 | 9.45 | 9.45 | 0 | 0 | 0 |
27/12/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
26/12/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
25/12/2017 |
9.02
|
100 | 8.23 | 9.02 | 9.02 | 0 | 0 | 0 |
22/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
19/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
18/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
15/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
14/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
13/12/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
12/12/2017 |
8.23
|
100 | 7.62 | 8.23 | 8.23 | 0 | 0 | 0 |
11/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
08/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
07/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
06/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
04/12/2017 |
7.62
|
100 | 7.01 | 7.62 | 7.62 | 0 | 0 | 0 |
01/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
30/11/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
29/11/2017 |
7.01
|
2,100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
28/11/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |