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) |
0.20 | 1.14% | 34,600 | 0 | 0 |
16.60
19.50
17.80
|
2 tháng
(2024-07-22) |
-0.60 | -3.28% | 70,900 | 0 | 0 |
15.60
19.90
17.80
|
3 tháng
(2024-06-21) |
-1.30 | -6.84% | 96,900 | 0 | 0 |
15.60
19.90
17.80
|
6 tháng
(2024-03-25) |
-1.27 | -6.72% | 262,100 | 0 | 0 |
15.60
20.23
17.80
|
12 tháng
(2023-09-25) |
0.17 | 0.97% | 468,551 | 0 | 0 |
14.45
21
17.80
|
24 tháng
(2022-09-30) |
2.25 | 14.55% | 1,147,370 | 0 | -0.0 |
14.45
26.83
17.80
|
36 tháng
(2021-10-05) |
2.76 | 18.51% | 2,358,810 | 0 | -0.0 |
14.45
26.83
17.80
|
60 tháng
(2019-10-16) |
9.73 | 122.13% | 3,417,665 | 100 | 0.0 |
6.11
26.83
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/04/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
23/04/2018 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
20/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
19/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
18/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
17/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
16/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
13/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
12/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
11/04/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
10/04/2018 |
7.33
|
1,300 | 8.49 | 8.49 | 7.33 | 0 | 0 | 0 |
09/04/2018 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
06/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
05/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
04/04/2018 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
03/04/2018 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/04/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/03/2018 |
7.25
|
2,300 | 7.41 | 7.41 | 7.25 | 0 | 0 | 0 |
29/03/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
28/03/2018 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
27/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/03/2018 |
8.95
|
2,100 | 9.26 | 9.26 | 8.95 | 0 | 0 | 0 |
19/03/2018 |
9.18
|
3,100 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
16/03/2018 |
9.26
|
400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
15/03/2018 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
14/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
08/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
07/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
06/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
05/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
02/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
01/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/02/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
27/02/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
26/02/2018 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
23/02/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
22/02/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
21/02/2018 |
12.27
|
200 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
13/02/2018 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
12/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
09/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
08/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
07/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
06/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
05/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
02/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
01/02/2018 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
31/01/2018 |
10.03
|
400 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
30/01/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
29/01/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
26/01/2018 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
25/01/2018 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
24/01/2018 |
9.03
|
300 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
23/01/2018 |
9.03
|
1,500 | 9.03 | 9.03 | 9.03 | 0 | 800 | -0.0 |
22/01/2018 |
8.95
|
6,300 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
19/01/2018 |
9.72
|
5,800 | 11.19 | 11.88 | 9.72 | 0 | 0 | 0 |
18/01/2018 |
11.57
|
12,600 | 11.88 | 11.88 | 10.95 | 0 | 0 | 0 |
17/01/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
16/01/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
15/01/2018 |
11.57
|
300 | 11.57 | 11.57 | 11.57 | 300 | 0 | 0.0 |
12/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
11/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
10/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
09/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
08/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
05/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
04/01/2018 |
9.57
|
5,600 | 12.81 | 12.81 | 9.57 | 0 | 0 | 0 |
03/01/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
02/01/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
29/12/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
28/12/2017 |
11.19
|
500 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
27/12/2017 |
11.57
|
5,400 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
26/12/2017 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
25/12/2017 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
22/12/2017 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
21/12/2017 |
10.18
|
500 | 10.18 | 10.18 | 10.18 | 500 | 0 | 0.0 |
20/12/2017 |
10.18
|
6,300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
19/12/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
18/12/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
15/12/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
14/12/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
13/12/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/12/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/12/2017 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/12/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
07/12/2017 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
06/12/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
05/12/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
04/12/2017 |
8.10
|
1,200 | 6.33 | 8.10 | 6.33 | 0 | 1,100 | -0.0 |
01/12/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/11/2017 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/11/2017 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |