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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
29/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
28/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
27/03/2018 |
8.53
|
10 | 8.05 | 8.53 | 8.53 | 0 | 0 | 0 |
26/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
23/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
22/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
21/03/2018 |
8.05
|
20 | 7.53 | 8.05 | 7.01 | 0 | 0 | 0 |
20/03/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
19/03/2018 |
7.53
|
30 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 |
16/03/2018 |
7.04
|
10 | 7.57 | 7.57 | 7.04 | 0 | 0 | 0 |
15/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
14/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
13/03/2018 |
7.57
|
10 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
12/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
09/03/2018 |
8.13
|
10 | 7.61 | 8.13 | 8.13 | 0 | 0 | 0 |
08/03/2018 |
7.61
|
10 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
07/03/2018 |
8.16
|
120 | 8.16 | 8.16 | 7.61 | 0 | 20 | -0.0 |
06/03/2018 |
8.16
|
230 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
05/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
02/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
01/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
28/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
27/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
26/02/2018 |
8.16
|
120 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
23/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
22/02/2018 |
8.16
|
10 | 7.94 | 8.16 | 8.16 | 0 | 0 | 0 |
21/02/2018 |
7.94
|
100 | 7.42 | 7.94 | 7.94 | 0 | 0 | 0 |
13/02/2018 |
7.42
|
10 | 7.25 | 7.42 | 7.42 | 0 | 0 | 0 |
12/02/2018 |
7.25
|
10 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
09/02/2018 |
7.79
|
50 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/02/2018 |
7.79
|
840 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/02/2018 |
7.79
|
840 | 7.75 | 8.27 | 7.21 | 0 | 0 | 0 |
06/02/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
05/02/2018 |
7.75
|
150 | 7.25 | 7.75 | 6.75 | 0 | 0 | 0 |
02/02/2018 |
7.25
|
20 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
01/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
31/01/2018 |
7.79
|
30 | 7.75 | 7.79 | 7.23 | 0 | 0 | 0 |
30/01/2018 |
7.75
|
30 | 7.28 | 7.75 | 7.75 | 0 | 0 | 0 |
29/01/2018 |
7.28
|
820 | 6.81 | 7.28 | 7.28 | 0 | 820 | -0.0 |
26/01/2018 |
6.81
|
40 | 7.29 | 7.79 | 6.78 | 0 | 0 | 0 |
25/01/2018 |
7.29
|
10 | 7.83 | 7.83 | 7.29 | 0 | 0 | 0 |
22/01/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
19/01/2018 |
7.83
|
40 | 8.24 | 8.24 | 7.79 | 0 | 0 | 0 |
18/01/2018 |
8.24
|
10 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 |
17/01/2018 |
8.83
|
10 | 8.65 | 8.83 | 8.83 | 0 | 0 | 0 |
16/01/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
15/01/2018 |
8.65
|
240 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 |
12/01/2018 |
9.28
|
40 | 8.91 | 9.28 | 9.28 | 0 | 0 | 0 |
11/01/2018 |
8.91
|
10 | 9.57 | 9.57 | 8.91 | 0 | 0 | 0 |
10/01/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
09/01/2018 |
9.57
|
10 | 8.98 | 9.57 | 9.57 | 0 | 0 | 0 |
08/01/2018 |
8.98
|
10 | 8.42 | 8.98 | 8.98 | 0 | 0 | 0 |
05/01/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
04/01/2018 |
8.42
|
10 | 8.91 | 8.91 | 8.42 | 0 | 0 | 0 |
03/01/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
02/01/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/12/2017 |
8.91
|
18,010 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
28/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
27/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
26/12/2017 |
8.91
|
890 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
25/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
22/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
20/12/2017 |
8.91
|
10 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
19/12/2017 |
8.91
|
2,000 | 8.65 | 8.91 | 8.91 | 0 | 0 | 0 |
18/12/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
15/12/2017 |
8.65
|
10 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 |
14/12/2017 |
9.28
|
470 | 9.87 | 9.87 | 9.28 | 0 | 0 | 0 |
13/12/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
12/12/2017 |
9.87
|
10 | 9.28 | 9.87 | 9.87 | 0 | 0 | 0 |
11/12/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
08/12/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/12/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
06/12/2017 |
9.28
|
10 | 9.05 | 9.28 | 9.28 | 0 | 0 | 0 |
05/12/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
04/12/2017 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
01/12/2017 |
9.05
|
490 | 8.91 | 9.05 | 9.05 | 0 | 0 | 0 |
30/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
28/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
27/11/2017 |
8.91
|
300 | 9.05 | 9.05 | 8.91 | 0 | 0 | 0 |
24/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
23/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
22/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
21/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
20/11/2017 |
9.05
|
10 | 8.53 | 9.05 | 9.05 | 0 | 0 | 0 |
17/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/11/2017 |
8.53
|
70 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
15/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
14/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
13/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
10/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
09/11/2017 |
8.53
|
74,020 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
08/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
07/11/2017 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
06/11/2017 |
8.91
|
860 | 8.91 | 8.91 | 8.91 | 0 | 220 | -0.0 |
03/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
02/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
01/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |