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) |
-12.50 | -28.15% | 10,500 | 0 | 0 |
31.90
44.40
35.20
|
2 tháng
(2024-07-22) |
-2.17 | -6.38% | 92,900 | 0 | 0 |
31.90
44.80
35.20
|
3 tháng
(2024-06-24) |
-3.15 | -8.98% | 122,300 | 0 | 0 |
31.90
44.80
35.20
|
6 tháng
(2024-03-25) |
-0.32 | -1% | 199,300 | -4,300 | -0.1 |
30.18
44.80
35.20
|
12 tháng
(2023-09-26) |
-0.56 | -1.71% | 382,300 | -7,700 | -0.3 |
30.18
44.80
35.20
|
24 tháng
(2022-10-03) |
2.78 | 9.56% | 563,410 | -16,300 | -0.6 |
22.34
44.80
35.20
|
36 tháng
(2021-10-06) |
-4.11 | -11.40% | 856,392 | 34,000 | 2.4 |
22.34
44.80
35.20
|
60 tháng
(2019-10-17) |
12.01 | 60.38% | 2,616,131 | 293,800 | 15.9 |
15.43
44.93
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2018 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
05/02/2018 |
8.48
|
500 | 8.36 | 8.48 | 8.48 | 0 | 0 | 0 |
02/02/2018 |
8.36
|
100 | 8.71 | 8.71 | 8.36 | 0 | 0 | 0 |
01/02/2018 |
8.71
|
2,400 | 8.86 | 8.86 | 8.55 | 0 | 0 | 0 |
31/01/2018 |
8.86
|
700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
30/01/2018 |
8.86
|
2,500 | 8.63 | 8.86 | 8.86 | 0 | 0 | 0 |
29/01/2018 |
8.63
|
0 | 8.67 | 8.63 | 8.63 | 0 | 0 | 0 |
26/01/2018 |
8.67
|
1,660 | 8.48 | 8.67 | 8.52 | 0 | 0 | 0 |
25/01/2018 |
8.48
|
1,000 | 8.44 | 8.48 | 8.48 | 0 | 0 | 0 |
24/01/2018 |
8.44
|
200 | 8.28 | 8.44 | 8.44 | 0 | 0 | 0 |
23/01/2018 |
8.28
|
2,400 | 8.28 | 8.55 | 8.28 | 0 | 0 | 0 |
22/01/2018 |
8.28
|
0 | 8.36 | 8.28 | 8.28 | 0 | 0 | 0 |
19/01/2018 |
8.36
|
2,280 | 8.13 | 8.36 | 8.25 | 0 | 0 | 0 |
18/01/2018 |
8.13
|
0 | 8.09 | 8.13 | 8.13 | 0 | 0 | 0 |
17/01/2018 |
8.09
|
1,545 | 8.09 | 8.28 | 8.09 | 0 | 0 | 0 |
16/01/2018 |
8.09
|
6,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
15/01/2018 |
8.09
|
18,100 | 7.98 | 8.09 | 8.09 | 0 | 0 | 0 |
12/01/2018 |
7.98
|
700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
11/01/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
10/01/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
09/01/2018 |
7.98
|
0 | 7.82 | 7.98 | 7.98 | 0 | 0 | 0 |
08/01/2018 |
7.82
|
2,200 | 8.79 | 8.79 | 7.82 | 0 | 0 | 0 |
05/01/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
04/01/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
03/01/2018 |
8.79
|
0 | 8.67 | 8.79 | 8.79 | 0 | 0 | 0 |
02/01/2018 |
8.67
|
200 | 7.71 | 8.86 | 8.67 | 0 | 0 | 0 |
29/12/2017 |
7.71
|
0 | 7.78 | 7.71 | 7.71 | 0 | 0 | 0 |
28/12/2017 |
7.78
|
1,120 | 8.09 | 8.09 | 7.71 | 0 | 0 | 0 |
27/12/2017 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/12/2017 |
8.09
|
6,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
25/12/2017 |
8.09
|
1,900 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
22/12/2017 |
8.09
|
8,000 | 7.94 | 8.09 | 8.09 | 0 | 0 | 0 |
21/12/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
20/12/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
19/12/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
18/12/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
15/12/2017 |
7.94
|
0 | 8.09 | 7.94 | 7.94 | 0 | 0 | 0 |
14/12/2017 |
8.09
|
10,700 | 7.82 | 8.09 | 7.59 | 0 | 0 | 0 |
13/12/2017 |
7.82
|
600 | 7.94 | 7.94 | 7.82 | 0 | 0 | 0 |
12/12/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
11/12/2017 |
7.94
|
400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
08/12/2017 |
7.94
|
100 | 8.02 | 8.02 | 7.94 | 0 | 0 | 0 |
07/12/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
06/12/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
05/12/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
04/12/2017 |
8.02
|
2,000 | 7.98 | 8.02 | 8.02 | 0 | 0 | 0 |
01/12/2017 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
30/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
29/11/2017 |
7.98
|
2,000 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 |
28/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
27/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
24/11/2017 |
8.09
|
6,800 | 8.79 | 8.79 | 8.09 | 0 | 0 | 0 |
23/11/2017 |
8.79
|
15 | 8.48 | 8.79 | 8.79 | 0 | 0 | 0 |
22/11/2017 |
8.48
|
3,200 | 7.78 | 8.90 | 8.48 | 0 | 0 | 0 |
21/11/2017 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
20/11/2017 |
7.78
|
0 | 7.75 | 7.78 | 7.78 | 0 | 0 | 0 |
17/11/2017 |
7.75
|
815 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 |
16/11/2017 |
8.09
|
5,900 | 7.71 | 8.09 | 7.75 | 0 | 0 | 0 |
15/11/2017 |
7.71
|
3,300 | 8.59 | 8.59 | 7.71 | 0 | 0 | 0 |
14/11/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
13/11/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
10/11/2017 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
09/11/2017 |
8.59
|
100 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 |
08/11/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
07/11/2017 |
8.82
|
0 | 8.59 | 8.82 | 8.82 | 0 | 0 | 0 |
06/11/2017 |
8.59
|
3,100 | 8.55 | 9.36 | 8.59 | 0 | 0 | 0 |
03/11/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
02/11/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
01/11/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
31/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
30/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
27/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
26/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
25/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
24/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
23/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
20/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
18/10/2017 |
8.55
|
0 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 |
17/10/2017 |
8.48
|
1,650 | 9.13 | 10.37 | 8.28 | 0 | 0 | 0 |
16/10/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
13/10/2017 |
9.13
|
100 | 7.98 | 9.13 | 9.13 | 0 | 0 | 0 |
12/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
11/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
10/10/2017 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
09/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
06/10/2017 |
7.98
|
50 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
05/10/2017 |
7.98
|
4,100 | 7.32 | 7.98 | 7.90 | 0 | 0 | 0 |
04/10/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
03/10/2017 |
7.32
|
0 | 7.36 | 7.32 | 7.32 | 0 | 0 | 0 |
02/10/2017 |
7.36
|
300 | 7.90 | 7.90 | 7.21 | 0 | 0 | 0 |
29/09/2017 |
7.90
|
10,700 | 8.48 | 8.48 | 7.90 | 0 | 0 | 0 |
28/09/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
27/09/2017 |
8.48
|
400 | 7.90 | 8.48 | 8.48 | 0 | 0 | 0 |
26/09/2017 |
7.90
|
12,600 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 |
25/09/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
22/09/2017 |
7.98
|
900 | 6.94 | 7.98 | 7.98 | 0 | 0 | 0 |
21/09/2017 |
6.94
|
1,000 | 8.02 | 8.02 | 6.94 | 0 | 0 | 0 |
20/09/2017 |
8.02
|
100 | 7.71 | 8.02 | 8.02 | 0 | 0 | 0 |
19/09/2017 |
7.71
|
7,800 | 8.40 | 8.40 | 7.71 | 0 | 0 | 0 |