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 | 0% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 204,700 | 204,700 | 0 |
26/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
23/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
20/04/2018 |
9.55
|
3,200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
19/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
18/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
17/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
16/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/04/2018 |
9.55
|
8,000 | 9.66 | 9.66 | 9.55 | 0 | 0 | 0 |
12/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
11/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
10/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
09/04/2018 |
9.66
|
100 | 9.55 | 9.66 | 9.66 | 0 | 0 | 0 |
06/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
05/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
04/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
03/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
02/04/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
30/03/2018 |
9.55
|
700 | 9.55 | 9.55 | 9.55 | 700 | 0 | 0.0 |
29/03/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
28/03/2018 |
9.55
|
5,500 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
27/03/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
26/03/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
23/03/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
22/03/2018 |
9.55
|
700 | 9.30 | 9.55 | 9.55 | 0 | 0 | 0 |
21/03/2018 |
9.30
|
2,100 | 8.73 | 9.30 | 9.30 | 0 | 0 | 0 |
20/03/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
19/03/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
16/03/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
15/03/2018 |
8.73
|
2,000 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
14/03/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
13/03/2018 |
8.78
|
8,800 | 8.68 | 8.78 | 8.78 | 0 | 0 | 0 |
12/03/2018 |
8.68
|
4,100 | 9.09 | 9.09 | 8.68 | 0 | 2,000 | -0.0 |
09/03/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
08/03/2018 |
9.09
|
2,600 | 9.04 | 9.09 | 9.09 | 0 | 0 | 0 |
07/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
06/03/2018 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
05/03/2018 |
9.04
|
500 | 8.78 | 9.04 | 9.04 | 0 | 0 | 0 |
02/03/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
01/03/2018 |
8.78
|
1,600 | 8.78 | 9.30 | 8.78 | 0 | 0 | 0 |
28/02/2018 |
8.78
|
2,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
27/02/2018 |
8.78
|
3,000 | 8.73 | 8.83 | 8.78 | 0 | 0 | 0 |
26/02/2018 |
8.73
|
1,200 | 8.73 | 8.73 | 8.68 | 0 | 900 | -0.0 |
23/02/2018 |
8.73
|
6,300 | 8.68 | 8.73 | 8.68 | 0 | 2,400 | -0.0 |
22/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
21/02/2018 |
8.68
|
2,200 | 8.93 | 8.93 | 8.26 | 400 | 1,600 | -0.0 |
13/02/2018 |
8.93
|
200 | 8.21 | 8.93 | 8.93 | 0 | 0 | 0 |
12/02/2018 |
8.21
|
900 | 8.16 | 8.21 | 8.21 | 0 | 0 | 0 |
09/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
08/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
07/02/2018 |
8.16
|
2,100 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
06/02/2018 |
8.11
|
2,800 | 8.62 | 8.62 | 8.01 | 0 | 0 | 0 |
05/02/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
02/02/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
01/02/2018 |
8.62
|
1,000 | 9.45 | 9.45 | 8.62 | 0 | 0 | 0 |
31/01/2018 |
9.45
|
2,000 | 9.30 | 9.45 | 9.45 | 0 | 2,000 | -0.0 |
30/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/01/2018 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/01/2018 |
9.30
|
1,400 | 9.30 | 9.30 | 9.24 | 0 | 0 | 0 |
24/01/2018 |
9.30
|
2,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
23/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/01/2018 |
9.30
|
4,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
12/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
11/01/2018 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
10/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/01/2018 |
9.30
|
2,000 | 10.07 | 10.07 | 9.30 | 0 | 0 | 0 |
04/01/2018 |
10.07
|
700 | 10.07 | 10.07 | 10.07 | 0 | 700 | -0.0 |
03/01/2018 |
10.07
|
1,200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
02/01/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
29/12/2017 |
10.07
|
1,000 | 9.55 | 10.07 | 10.07 | 1,000 | 0 | 0.0 |
28/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
27/12/2017 |
9.55
|
1,000 | 9.55 | 9.55 | 9.55 | 0 | 400 | -0.0 |
26/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
25/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
22/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
21/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
20/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
19/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
18/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
15/12/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
14/12/2017 |
9.55
|
500 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 |
13/12/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
12/12/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
11/12/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
08/12/2017 |
9.81
|
7,000 | 9.81 | 9.81 | 9.81 | 7,000 | 0 | 0.1 |
07/12/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
06/12/2017 |
9.81
|
1,000 | 9.81 | 9.81 | 9.81 | 1,000 | 0 | 0.0 |
05/12/2017 |
9.81
|
1,100 | 9.97 | 9.97 | 9.81 | 1,100 | 0 | 0.0 |
04/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
01/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
30/11/2017 |
9.97
|
45 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |