| 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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/04/2018 |
7.84
|
1,000 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 24/04/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/04/2018 |
8.05
|
2,000 | 7.95 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/04/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/04/2018 |
7.95
|
100 | 7.42 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/04/2018 |
7.42
|
2,400 | 8.10 | 8.10 | 7.37 | 0 | 100 | -0.0 |
| 16/04/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/04/2018 |
8.10
|
1,900 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 12/04/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/04/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/04/2018 |
8.26
|
2,000 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 09/04/2018 |
8.36
|
3,200 | 8.10 | 8.36 | 8.36 | 100 | 0 | 0.0 |
| 06/04/2018 |
8.10
|
2,000 | 7.84 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/04/2018 |
7.84
|
3,000 | 7.79 | 7.84 | 7.84 | 0 | 0 | 0 |
| 30/03/2018 |
7.79
|
1,100 | 7.68 | 7.79 | 7.74 | 0 | 0 | 0 |
| 29/03/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/03/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/03/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/03/2018 |
7.68
|
3,700 | 7.48 | 7.68 | 7.48 | 3,000 | 0 | 0.0 |
| 23/03/2018 |
7.48
|
100 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 22/03/2018 |
8.26
|
200 | 7.95 | 8.26 | 8.26 | 200 | 0 | 0.0 |
| 21/03/2018 |
7.95
|
1,200 | 7.84 | 7.95 | 7.84 | 300 | 0 | 0.0 |
| 20/03/2018 |
7.84
|
5,400 | 7.58 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/03/2018 |
7.58
|
1,400 | 7.58 | 7.63 | 7.58 | 700 | 0 | 0.0 |
| 16/03/2018 |
7.58
|
3,000 | 7.58 | 7.58 | 7.58 | 1,600 | 0 | 0.0 |
| 15/03/2018 |
7.58
|
500 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 14/03/2018 |
7.84
|
600 | 7.84 | 7.84 | 7.84 | 600 | 0 | 0.0 |
| 13/03/2018 |
7.84
|
1,200 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 |
| 12/03/2018 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/03/2018 |
7.95
|
5,100 | 7.32 | 7.95 | 7.37 | 0 | 0 | 0 |
| 08/03/2018 |
7.32
|
5,000 | 7.37 | 7.37 | 7.32 | 5,000 | 0 | 0.1 |
| 07/03/2018 |
7.37
|
100 | 8.05 | 8.05 | 7.37 | 0 | 100 | -0.0 |
| 06/03/2018 |
8.05
|
1,900 | 8.10 | 8.10 | 7.32 | 0 | 100 | -0.0 |
| 05/03/2018 |
8.10
|
200 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 02/03/2018 |
8.26
|
200 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 01/03/2018 |
8.26
|
200 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 28/02/2018 |
8.26
|
200 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 27/02/2018 |
8.26
|
200 | 8.26 | 8.26 | 7.48 | 0 | 100 | -0.0 |
| 26/02/2018 |
8.26
|
300 | 8.31 | 8.31 | 7.53 | 0 | 100 | -0.0 |
| 23/02/2018 |
8.31
|
100 | 7.84 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/02/2018 |
7.84
|
200 | 7.95 | 7.95 | 7.16 | 100 | 100 | 0 |
| 21/02/2018 |
7.95
|
100 | 7.79 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/02/2018 |
7.79
|
300 | 7.27 | 7.79 | 7.27 | 200 | 0 | 0.0 |
| 09/02/2018 |
7.27
|
200 | 7.27 | 7.27 | 6.59 | 0 | 100 | -0.0 |
| 08/02/2018 |
7.27
|
200 | 7.37 | 7.37 | 6.80 | 0 | 0 | 0 |
| 07/02/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 06/02/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 05/02/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 02/02/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 01/02/2018 |
7.37
|
500 | 7.27 | 7.37 | 7.37 | 0 | 0 | 0 |
| 31/01/2018 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 1,000 | 0 | 0.0 |
| 30/01/2018 |
7.27
|
1,500 | 7.27 | 7.27 | 7.27 | 700 | 0 | 0.0 |
| 29/01/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 26/01/2018 |
7.27
|
600 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 25/01/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 24/01/2018 |
7.27
|
3,900 | 7.53 | 7.53 | 7.06 | 500 | 0 | 0.0 |
| 23/01/2018 |
7.53
|
100 | 7.21 | 7.53 | 7.53 | 0 | 0 | 0 |
| 22/01/2018 |
7.21
|
300 | 7.27 | 7.27 | 6.59 | 0 | 100 | -0.0 |
| 19/01/2018 |
7.27
|
5,600 | 6.80 | 7.27 | 6.17 | 2,000 | 0 | 0.0 |
| 18/01/2018 |
6.80
|
4,100 | 7.53 | 7.53 | 6.80 | 0 | 100 | -0.0 |
| 17/01/2018 |
7.53
|
100 | 7.16 | 7.53 | 7.53 | 0 | 0 | 0 |
| 16/01/2018 |
7.16
|
8,200 | 7.06 | 7.16 | 6.38 | 0 | 0 | 0 |
| 15/01/2018 |
7.06
|
4,600 | 7.74 | 7.74 | 7.06 | 500 | 0 | 0.0 |
| 12/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/12/2017 |
7.74
|
3,100 | 7.27 | 7.74 | 6.69 | 0 | 0 | 0 |
| 28/12/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 27/12/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 26/12/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 25/12/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 22/12/2017 |
7.27
|
100 | 6.95 | 7.27 | 7.27 | 0 | 0 | 0 |
| 21/12/2017 |
6.95
|
500 | 7.68 | 7.68 | 6.95 | 0 | 0 | 0 |
| 20/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/12/2017 |
7.68
|
100 | 7.21 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/12/2017 |
7.21
|
200 | 7.27 | 7.27 | 6.64 | 0 | 0 | 0 |
| 12/12/2017 |
7.27
|
6,100 | 7.63 | 7.63 | 6.90 | 0 | 0 | 0 |
| 11/12/2017 |
7.63
|
100 | 7.01 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/12/2017 |
7.01
|
200 | 7.74 | 7.74 | 7.01 | 0 | 0 | 0 |
| 07/12/2017 |
7.74
|
700 | 8.05 | 8.05 | 7.27 | 0 | 0 | 0 |
| 06/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 04/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 01/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 30/11/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |