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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.16
|
18,800 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
26/04/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
24/04/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
23/04/2018 |
8.16
|
9,125 | 7.82 | 8.16 | 7.82 | 0 | 0 | 0 |
20/04/2018 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/04/2018 |
8.16
|
400 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
18/04/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
17/04/2018 |
8.16
|
10 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
16/04/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 400 | -0.0 |
13/04/2018 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
12/04/2018 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
11/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/04/2018 |
8.50
|
43,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/04/2018 |
8.50
|
7,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/04/2018 |
8.57
|
2,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/04/2018 |
8.57
|
1,900 | 8.50 | 8.57 | 8.50 | 0 | 0 | 0 |
04/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/04/2018 |
8.50
|
17,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/04/2018 |
8.71
|
8,200 | 8.30 | 8.71 | 8.30 | 0 | 0 | 0 |
30/03/2018 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/03/2018 |
8.23
|
23,850 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 |
28/03/2018 |
8.30
|
6,900 | 7.82 | 8.30 | 7.82 | 0 | 0 | 0 |
27/03/2018 |
8.50
|
9,300 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
26/03/2018 |
8.16
|
400 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
23/03/2018 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
22/03/2018 |
8.16
|
5,500 | 8.09 | 8.16 | 8.09 | 0 | 0 | 0 |
21/03/2018 |
8.03
|
21,900 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
20/03/2018 |
7.82
|
400 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
19/03/2018 |
8.03
|
3,925 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
16/03/2018 |
8.09
|
34,900 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 |
15/03/2018 |
7.96
|
8,250 | 8.09 | 8.09 | 7.96 | 0 | 0 | 0 |
14/03/2018 |
7.48
|
30,000 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
13/03/2018 |
8.09
|
11,300 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 |
12/03/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
09/03/2018 |
8.03
|
35,900 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 |
08/03/2018 |
8.16
|
46,100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
07/03/2018 |
8.50
|
2,700 | 7.96 | 8.50 | 7.96 | 0 | 0 | 0 |
06/03/2018 |
8.71
|
5,000 | 8.16 | 8.71 | 8.16 | 0 | 0 | 0 |
05/03/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/03/2018 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/03/2018 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/02/2018 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
27/02/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/02/2018 |
8.84
|
2,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/02/2018 |
9.25
|
800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
22/02/2018 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
21/02/2018 |
8.84
|
11,875 | 9.52 | 9.52 | 8.50 | 0 | 0 | 0 |
13/02/2018 |
8.43
|
13,600 | 9.11 | 9.11 | 8.43 | 0 | 0 | 0 |
12/02/2018 |
8.77
|
1,900 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
09/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/02/2018 |
8.57
|
4,800 | 8.98 | 8.98 | 8.57 | 0 | 0 | 0 |
07/02/2018 |
8.50
|
8,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
06/02/2018 |
7.96
|
9,800 | 7.69 | 7.96 | 7.69 | 0 | 0 | 0 |
05/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
02/02/2018 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
01/02/2018 |
8.77
|
73,500 | 9.52 | 9.52 | 8.09 | 0 | 0 | 0 |
31/01/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
30/01/2018 |
9.52
|
6,750 | 10.00 | 10.00 | 9.52 | 0 | 0 | 0 |
29/01/2018 |
10.00
|
375 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
26/01/2018 |
10.00
|
500 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
25/01/2018 |
10.00
|
1,400 | 10.13 | 10.13 | 10.00 | 0 | 0 | 0 |
24/01/2018 |
10.27
|
3,000 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
23/01/2018 |
9.86
|
8,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
22/01/2018 |
10.00
|
24,200 | 10.20 | 10.20 | 10.00 | 0 | 0 | 0 |
19/01/2018 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/01/2018 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/01/2018 |
10.20
|
2,487 | 11.02 | 11.56 | 10.20 | 0 | 0 | 0 |
16/01/2018 |
10.00
|
5,000 | 10.54 | 10.54 | 10.00 | 0 | 0 | 0 |
15/01/2018 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
12/01/2018 |
10.54
|
3,720 | 10.20 | 10.54 | 10.20 | 0 | 0 | 0 |
11/01/2018 |
10.81
|
9,100 | 9.59 | 10.81 | 9.59 | 0 | 0 | 0 |
10/01/2018 |
9.79
|
14,300 | 9.73 | 9.79 | 9.39 | 0 | 0 | 0 |
09/01/2018 |
9.86
|
11,900 | 9.93 | 9.93 | 9.59 | 0 | 0 | 0 |
08/01/2018 |
9.66
|
3,310 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 |
05/01/2018 |
10.00
|
5,500 | 9.86 | 10.00 | 9.86 | 0 | 0 | 0 |
04/01/2018 |
9.73
|
20,000 | 10.75 | 10.75 | 9.59 | 0 | 0 | 0 |
03/01/2018 |
10.13
|
1,700 | 9.59 | 10.13 | 9.59 | 0 | 0 | 0 |
02/01/2018 |
10.00
|
1,600 | 9.18 | 10.00 | 9.18 | 0 | 0 | 0 |
29/12/2017 |
10.47
|
410 | 9.18 | 10.47 | 9.18 | 0 | 0 | 0 |
28/12/2017 |
8.84
|
14,600 | 10.27 | 10.27 | 8.84 | 0 | 0 | 0 |
27/12/2017 |
10.27
|
800 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
26/12/2017 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
25/12/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
22/12/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
21/12/2017 |
10.41
|
3,710 | 10.27 | 10.61 | 10.27 | 0 | 0 | 0 |
20/12/2017 |
10.41
|
7,200 | 9.52 | 10.68 | 9.52 | 0 | 0 | 0 |
19/12/2017 |
10.68
|
3,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
18/12/2017 |
10.68
|
1,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
15/12/2017 |
10.68
|
5,200 | 9.86 | 10.68 | 9.86 | 0 | 0 | 0 |
14/12/2017 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
13/12/2017 |
10.68
|
700 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
12/12/2017 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
11/12/2017 |
10.68
|
6,400 | 10.81 | 10.81 | 10.68 | 0 | 0 | 0 |
08/12/2017 |
10.88
|
500 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
07/12/2017 |
10.88
|
5,300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
06/12/2017 |
10.88
|
36,500 | 11.02 | 11.22 | 10.88 | 0 | 0 | 0 |
05/12/2017 |
11.09
|
9,300 | 11.15 | 11.15 | 11.09 | 0 | 0 | 0 |
04/12/2017 |
11.09
|
6,000 | 11.09 | 11.15 | 11.09 | 0 | 0 | 0 |
01/12/2017 |
11.22
|
40 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
30/11/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |