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 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
7.54
|
0 | 7.48 | 7.54 | 7.54 | 0 | 0 | 0 |
20/04/2018 |
7.48
|
2,300 | 7.67 | 7.67 | 7.48 | 2,000 | 0 | 0.0 |
19/04/2018 |
7.67
|
4,000 | 7.54 | 7.67 | 7.67 | 4,000 | 4,000 | 0 |
18/04/2018 |
7.54
|
300 | 7.22 | 7.54 | 7.54 | 0 | 0 | 0 |
17/04/2018 |
7.22
|
300 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 |
16/04/2018 |
7.15
|
100 | 7.93 | 7.93 | 7.15 | 0 | 100 | -0.0 |
13/04/2018 |
7.93
|
100 | 7.80 | 7.93 | 7.93 | 0 | 100 | -0.0 |
12/04/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/04/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/04/2018 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 1,200 | 0 | 0.0 |
09/04/2018 |
7.80
|
3,000 | 7.80 | 7.87 | 7.80 | 500 | 0 | 0.0 |
06/04/2018 |
7.80
|
130 | 8.13 | 8.13 | 7.80 | 0 | 0 | 0 |
05/04/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
04/04/2018 |
8.13
|
500 | 8.13 | 8.13 | 8.13 | 500 | 0 | 0.0 |
03/04/2018 |
8.13
|
2,100 | 8.13 | 8.19 | 8.13 | 1,000 | 0 | 0.0 |
02/04/2018 |
8.13
|
3,700 | 8.13 | 8.19 | 8.13 | 3,700 | 0 | 0.0 |
30/03/2018 |
8.13
|
2,600 | 7.93 | 8.13 | 8.00 | 2,600 | 0 | 0.0 |
29/03/2018 |
7.93
|
400 | 7.87 | 7.93 | 7.93 | 0 | 0 | 0 |
28/03/2018 |
7.87
|
3,300 | 7.87 | 8.13 | 7.87 | 2,600 | 0 | 0.0 |
27/03/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/03/2018 |
7.87
|
11,016 | 7.87 | 7.87 | 7.87 | 8,500 | 0 | 0.1 |
23/03/2018 |
7.87
|
5,000 | 8.13 | 8.13 | 7.87 | 5,000 | 0 | 0.1 |
22/03/2018 |
8.13
|
8,200 | 7.93 | 8.13 | 7.87 | 4,200 | 0 | 0.1 |
21/03/2018 |
7.93
|
7,900 | 7.87 | 8.13 | 7.87 | 800 | 0 | 0.0 |
20/03/2018 |
7.87
|
1,200 | 8.13 | 8.13 | 7.87 | 0 | 0 | 0 |
19/03/2018 |
8.13
|
116 | 7.80 | 8.13 | 8.13 | 0 | 0 | 0 |
16/03/2018 |
7.80
|
200 | 8.13 | 8.13 | 6.96 | 0 | 100 | -0.0 |
15/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
14/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
13/03/2018 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 300 | 0 | 0.0 |
12/03/2018 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 100 | -0.0 |
09/03/2018 |
8.13
|
2,700 | 8.13 | 8.13 | 8.13 | 2,700 | 0 | 0.0 |
08/03/2018 |
8.13
|
2,700 | 8.13 | 8.32 | 8.13 | 0 | 0 | 0 |
07/03/2018 |
8.13
|
900 | 8.06 | 8.32 | 8.06 | 400 | 0 | 0.0 |
06/03/2018 |
8.06
|
1,100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
05/03/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/03/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
01/03/2018 |
8.06
|
1,200 | 8.06 | 8.06 | 8.06 | 1,100 | 0 | 0.0 |
28/02/2018 |
8.06
|
4,200 | 8.13 | 8.13 | 7.54 | 0 | 0 | 0 |
27/02/2018 |
8.13
|
1,000 | 8.39 | 8.39 | 8.13 | 1,000 | 0 | 0.0 |
26/02/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
23/02/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/02/2018 |
8.39
|
0 | 8.65 | 8.39 | 8.39 | 0 | 0 | 0 |
21/02/2018 |
8.65
|
6,800 | 8.32 | 8.65 | 8.32 | 1,000 | 0 | 0.0 |
13/02/2018 |
8.32
|
2,000 | 8.13 | 8.32 | 8.32 | 0 | 0 | 0 |
12/02/2018 |
8.13
|
1,500 | 7.61 | 8.13 | 8.13 | 0 | 0 | 0 |
09/02/2018 |
7.61
|
5,300 | 7.74 | 7.74 | 7.61 | 3,100 | 0 | 0.0 |
08/02/2018 |
7.74
|
6,500 | 7.80 | 7.80 | 7.74 | 900 | 0 | 0.0 |
07/02/2018 |
7.80
|
2,900 | 7.80 | 7.80 | 7.80 | 1,800 | 0 | 0.0 |
06/02/2018 |
7.80
|
4,200 | 8.00 | 8.00 | 7.80 | 600 | 0 | 0.0 |
05/02/2018 |
8.00
|
3,800 | 8.06 | 8.06 | 8.00 | 2,500 | 0 | 0.0 |
02/02/2018 |
8.06
|
4,000 | 7.87 | 8.13 | 8.06 | 0 | 0 | 0 |
01/02/2018 |
7.87
|
1,500 | 7.87 | 7.87 | 7.87 | 500 | 0 | 0.0 |
31/01/2018 |
7.87
|
100 | 8.00 | 8.00 | 7.87 | 0 | 0 | 0 |
30/01/2018 |
8.00
|
200 | 8.13 | 8.13 | 8.00 | 0 | 0 | 0 |
29/01/2018 |
8.13
|
6,300 | 8.13 | 8.13 | 7.80 | 4,800 | 0 | 0.1 |
26/01/2018 |
8.13
|
700 | 7.87 | 8.13 | 8.13 | 0 | 0 | 0 |
25/01/2018 |
7.87
|
10,300 | 7.87 | 7.87 | 7.80 | 7,000 | 0 | 0.1 |
24/01/2018 |
7.87
|
1,500 | 7.87 | 7.87 | 7.87 | 1,500 | 0 | 0.0 |
23/01/2018 |
7.87
|
8,600 | 8.19 | 8.19 | 7.80 | 4,100 | 2,000 | 0.0 |
22/01/2018 |
8.19
|
4,800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
19/01/2018 |
8.19
|
2,400 | 8.13 | 8.19 | 7.48 | 0 | 100 | -0.0 |
18/01/2018 |
8.13
|
10,000 | 8.13 | 8.13 | 8.13 | 10,000 | 0 | 0.1 |
17/01/2018 |
8.13
|
3,000 | 8.00 | 8.13 | 8.13 | 0 | 0 | 0 |
16/01/2018 |
8.00
|
200 | 8.06 | 8.06 | 8.00 | 0 | 0 | 0 |
15/01/2018 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
12/01/2018 |
8.06
|
2,900 | 8.13 | 8.19 | 8.06 | 2,600 | 0 | 0.0 |
11/01/2018 |
8.13
|
5,400 | 8.39 | 8.39 | 8.06 | 600 | 0 | 0.0 |
10/01/2018 |
8.39
|
3,000 | 8.00 | 8.39 | 8.00 | 0 | 0 | 0 |
09/01/2018 |
8.00
|
200 | 7.80 | 8.00 | 7.54 | 0 | 0 | 0 |
08/01/2018 |
7.80
|
5,100 | 7.80 | 7.80 | 7.80 | 4,500 | 0 | 0.1 |
05/01/2018 |
7.80
|
400 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
04/01/2018 |
7.87
|
1,800 | 7.93 | 7.93 | 7.87 | 1,600 | 0 | 0.0 |
03/01/2018 |
7.93
|
4,900 | 7.87 | 7.93 | 7.87 | 1,700 | 0 | 0.0 |
02/01/2018 |
7.87
|
2,600 | 7.93 | 8.00 | 7.87 | 0 | 0 | 0 |
29/12/2017 |
7.93
|
300 | 7.74 | 7.93 | 7.80 | 0 | 0 | 0 |
28/12/2017 |
7.74
|
5,000 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 |
27/12/2017 |
7.74
|
100 | 7.67 | 7.74 | 7.74 | 0 | 0 | 0 |
26/12/2017 |
7.67
|
5,900 | 7.80 | 7.87 | 7.67 | 5,400 | 0 | 0.1 |
25/12/2017 |
7.80
|
5,600 | 7.15 | 7.80 | 7.28 | 0 | 0 | 0 |
22/12/2017 |
7.15
|
200 | 7.80 | 7.80 | 6.70 | 0 | 100 | -0.0 |
21/12/2017 |
7.80
|
2,800 | 7.80 | 7.80 | 7.80 | 2,800 | 0 | 0.0 |
20/12/2017 |
7.80
|
5,700 | 7.35 | 8.06 | 7.48 | 0 | 0 | 0 |
19/12/2017 |
7.35
|
0 | 7.67 | 7.35 | 7.35 | 0 | 0 | 0 |
18/12/2017 |
7.67
|
12,800 | 7.02 | 7.74 | 7.02 | 4,800 | 6,600 | -0.0 |
15/12/2017 |
7.02
|
10,100 | 7.41 | 7.80 | 7.02 | 9,900 | 0 | 0.1 |
14/12/2017 |
7.41
|
0 | 7.74 | 7.41 | 7.41 | 0 | 0 | 0 |
13/12/2017 |
7.74
|
200 | 7.74 | 7.74 | 7.09 | 0 | 100 | -0.0 |
12/12/2017 |
7.74
|
100 | 7.02 | 7.74 | 7.74 | 0 | 0 | 0 |
11/12/2017 |
7.02
|
2,400 | 7.48 | 7.48 | 7.02 | 500 | 0 | 0.0 |
08/12/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
07/12/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
06/12/2017 |
7.48
|
100 | 7.80 | 7.80 | 7.48 | 0 | 0 | 0 |
05/12/2017 |
7.80
|
5,300 | 8.13 | 8.13 | 7.15 | 1,600 | 0 | 0.0 |
04/12/2017 |
8.13
|
4,800 | 7.87 | 8.13 | 7.80 | 2,500 | 0 | 0.0 |
01/12/2017 |
7.87
|
3,100 | 7.74 | 8.00 | 7.87 | 0 | 0 | 0 |
30/11/2017 |
7.74
|
9,500 | 7.74 | 7.80 | 7.74 | 7,800 | 0 | 0.1 |
29/11/2017 |
7.74
|
4,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
28/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
27/11/2017 |
7.74
|
8,700 | 7.74 | 7.80 | 7.74 | 6,700 | 0 | 0.1 |