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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.00
|
1,400 | 8.18 | 9.00 | 8.10 | 0 | 0 | 0 |
26/04/2018 |
8.18
|
2,400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
24/04/2018 |
8.18
|
110 | 7.52 | 8.18 | 8.18 | 0 | 0 | 0 |
23/04/2018 |
7.52
|
110 | 8.18 | 8.18 | 7.52 | 0 | 0 | 0 |
20/04/2018 |
8.18
|
2,600 | 8.51 | 8.51 | 7.85 | 0 | 0 | 0 |
19/04/2018 |
8.51
|
100 | 9.41 | 9.41 | 8.51 | 100 | 0 | 0.0 |
18/04/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/04/2018 |
9.41
|
26,700 | 8.59 | 9.41 | 7.77 | 4,300 | 0 | 0.0 |
16/04/2018 |
8.59
|
13,254 | 8.59 | 8.67 | 7.77 | 0 | 0 | 0 |
13/04/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
12/04/2018 |
8.59
|
100 | 8.18 | 8.59 | 8.59 | 0 | 0 | 0 |
11/04/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
10/04/2018 |
8.18
|
100 | 7.44 | 8.18 | 8.18 | 0 | 0 | 0 |
09/04/2018 |
7.44
|
100 | 8.18 | 8.18 | 7.44 | 0 | 0 | 0 |
06/04/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
05/04/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
04/04/2018 |
8.18
|
9,900 | 9.00 | 9.00 | 8.18 | 0 | 0 | 0 |
03/04/2018 |
9.00
|
200 | 8.83 | 9.00 | 8.02 | 0 | 0 | 0 |
02/04/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/03/2018 |
8.83
|
3,300 | 9.73 | 10.14 | 8.83 | 1,000 | 0 | 0.0 |
29/03/2018 |
9.73
|
2,200 | 10.80 | 10.80 | 9.73 | 2,000 | 0 | 0.0 |
28/03/2018 |
10.80
|
248 | 9.90 | 10.80 | 10.80 | 0 | 200 | -0.0 |
27/03/2018 |
9.90
|
100 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 |
26/03/2018 |
9.00
|
1 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
23/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
22/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
21/03/2018 |
9.00
|
48 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
20/03/2018 |
9.00
|
2,000 | 9.90 | 9.90 | 9.00 | 0 | 0 | 0 |
19/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
16/03/2018 |
9.90
|
1,008 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 |
15/03/2018 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
14/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
13/03/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
12/03/2018 |
9.00
|
80 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/03/2018 |
9.00
|
100 | 9.81 | 9.81 | 9.00 | 0 | 0 | 0 |
08/03/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
07/03/2018 |
9.81
|
600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
06/03/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
05/03/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
02/03/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
01/03/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
28/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
27/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
26/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
23/02/2018 |
9.81
|
113 | 9.73 | 9.81 | 9.81 | 0 | 0 | 0 |
22/02/2018 |
9.73
|
100 | 9.00 | 9.73 | 9.73 | 0 | 0 | 0 |
21/02/2018 |
9.00
|
4,000 | 9.41 | 9.41 | 9.00 | 4,000 | 4,000 | 0 |
13/02/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
12/02/2018 |
9.41
|
1,700 | 10.39 | 10.39 | 9.41 | 1,000 | 0 | 0.0 |
09/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
08/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
07/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
06/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
05/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
02/02/2018 |
10.39
|
12 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
01/02/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
31/01/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
30/01/2018 |
10.39
|
100 | 11.45 | 11.45 | 10.39 | 0 | 0 | 0 |
29/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
26/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
25/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
24/01/2018 |
11.45
|
54 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
23/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
22/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
19/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
18/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
17/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
16/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
15/01/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
12/01/2018 |
11.45
|
1,015 | 11.21 | 11.45 | 11.45 | 0 | 0 | 0 |
11/01/2018 |
11.21
|
1,700 | 10.63 | 11.21 | 11.12 | 0 | 0 | 0 |
10/01/2018 |
10.63
|
570 | 11.29 | 11.29 | 10.63 | 0 | 0 | 0 |
09/01/2018 |
11.29
|
1,900 | 10.31 | 11.29 | 9.81 | 0 | 0 | 0 |
08/01/2018 |
10.31
|
3 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
05/01/2018 |
10.31
|
4,851 | 10.31 | 11.29 | 9.49 | 0 | 0 | 0 |
04/01/2018 |
10.31
|
31,400 | 11.45 | 12.27 | 10.31 | 0 | 0 | 0 |
03/01/2018 |
11.45
|
2,400 | 12.68 | 12.68 | 11.45 | 2,300 | 0 | 0.0 |
02/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
29/12/2017 |
12.68
|
22,600 | 12.51 | 13.66 | 11.29 | 0 | 0 | 0 |
28/12/2017 |
12.51
|
2,400 | 11.45 | 12.51 | 10.31 | 0 | 100 | -0.0 |
27/12/2017 |
11.45
|
202 | 12.68 | 13.09 | 11.45 | 0 | 0 | 0 |
26/12/2017 |
12.68
|
1,100 | 12.19 | 12.68 | 12.02 | 0 | 0 | 0 |
25/12/2017 |
12.19
|
600 | 12.27 | 12.27 | 11.04 | 0 | 0 | 0 |
22/12/2017 |
12.27
|
600 | 12.51 | 12.51 | 11.45 | 500 | 0 | 0.0 |
21/12/2017 |
12.51
|
600 | 13.90 | 13.90 | 12.51 | 500 | 0 | 0.0 |
20/12/2017 |
13.90
|
100 | 12.76 | 13.90 | 13.90 | 0 | 0 | 0 |
19/12/2017 |
12.76
|
7,175 | 11.61 | 12.76 | 12.51 | 0 | 0 | 0 |
18/12/2017 |
11.61
|
100 | 10.63 | 11.61 | 11.61 | 0 | 0 | 0 |
15/12/2017 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
14/12/2017 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
13/12/2017 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
12/12/2017 |
10.63
|
2,644 | 11.04 | 11.04 | 10.63 | 2,600 | 0 | 0.0 |
11/12/2017 |
11.04
|
2,900 | 10.96 | 11.45 | 11.04 | 1,900 | 0 | 0.0 |
08/12/2017 |
10.96
|
87 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
07/12/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
06/12/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
05/12/2017 |
10.96
|
200 | 11.21 | 11.21 | 10.96 | 200 | 0 | 0.0 |
04/12/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
01/12/2017 |
11.21
|
1,800 | 10.96 | 11.21 | 11.21 | 1,800 | 0 | 0.0 |
30/11/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |