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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.72
|
84,000 | 7.78 | 7.78 | 7.30 | 0 | 0 | 0 |
24/04/2018 |
7.78
|
165,570 | 7.78 | 7.78 | 7.24 | 0 | 0 | 0 |
23/04/2018 |
7.78
|
73,150 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
20/04/2018 |
7.70
|
78,220 | 7.45 | 7.70 | 7.01 | 0 | 0 | 0 |
19/04/2018 |
7.45
|
123,440 | 7.73 | 7.78 | 7.30 | 0 | 0 | 0 |
18/04/2018 |
7.73
|
65,940 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 |
17/04/2018 |
7.74
|
115,840 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
16/04/2018 |
7.80
|
66,980 | 7.84 | 7.84 | 7.59 | 0 | 0 | 0 |
13/04/2018 |
7.84
|
117,130 | 7.84 | 7.84 | 7.50 | 0 | 0 | 0 |
12/04/2018 |
7.84
|
136,620 | 7.84 | 7.84 | 7.40 | 0 | 0 | 0 |
11/04/2018 |
7.84
|
53,380 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 |
10/04/2018 |
7.85
|
53,690 | 7.88 | 7.89 | 7.67 | 0 | 0 | 0 |
09/04/2018 |
7.88
|
47,380 | 7.87 | 7.88 | 7.67 | 0 | 0 | 0 |
06/04/2018 |
7.87
|
66,660 | 7.86 | 7.87 | 7.66 | 0 | 0 | 0 |
05/04/2018 |
7.86
|
86,640 | 7.85 | 7.86 | 7.65 | 0 | 0 | 0 |
04/04/2018 |
7.85
|
125,690 | 7.70 | 7.85 | 7.58 | 0 | 0 | 0 |
03/04/2018 |
7.70
|
50,900 | 7.84 | 7.88 | 7.62 | 0 | 0 | 0 |
02/04/2018 |
7.84
|
29,210 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
30/03/2018 |
7.88
|
278,980 | 7.67 | 7.88 | 7.59 | 0 | 0 | 0 |
29/03/2018 |
7.67
|
30,900 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
28/03/2018 |
7.89
|
53,910 | 7.84 | 7.89 | 7.60 | 0 | 0 | 0 |
27/03/2018 |
7.84
|
153,110 | 7.80 | 7.90 | 7.55 | 0 | 0 | 0 |
26/03/2018 |
7.80
|
86,730 | 7.81 | 7.81 | 7.52 | 0 | 0 | 0 |
23/03/2018 |
7.81
|
90,310 | 7.79 | 7.82 | 7.41 | 0 | 0 | 0 |
22/03/2018 |
7.79
|
120,650 | 7.70 | 7.80 | 7.45 | 0 | 0 | 0 |
21/03/2018 |
7.70
|
95,230 | 7.79 | 7.88 | 7.53 | 0 | 0 | 0 |
20/03/2018 |
7.79
|
36,840 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
19/03/2018 |
7.92
|
106,750 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
16/03/2018 |
7.93
|
40,440 | 7.98 | 7.98 | 7.68 | 0 | 0 | 0 |
15/03/2018 |
7.98
|
89,340 | 7.87 | 8 | 7.65 | 0 | 5,880 | -0.0 |
14/03/2018 |
7.87
|
55,640 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 |
13/03/2018 |
7.90
|
194,970 | 7.86 | 7.90 | 7.60 | 0 | 0 | 0 |
12/03/2018 |
7.86
|
51,780 | 7.90 | 7.90 | 7.61 | 0 | 0 | 0 |
09/03/2018 |
7.90
|
71,170 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
08/03/2018 |
7.90
|
202,970 | 7.90 | 7.92 | 7.54 | 0 | 0 | 0 |
07/03/2018 |
7.90
|
115,340 | 7.80 | 7.90 | 7.51 | 0 | 40 | -0.0 |
06/03/2018 |
7.80
|
85,680 | 7.80 | 7.97 | 7.51 | 0 | 0 | 0 |
05/03/2018 |
7.80
|
157,120 | 7.92 | 7.92 | 7.50 | 0 | 0 | 0 |
02/03/2018 |
7.92
|
71,710 | 7.92 | 7.92 | 7.54 | 0 | 0 | 0 |
01/03/2018 |
7.92
|
26,460 | 7.95 | 7.95 | 7.57 | 0 | 0 | 0 |
28/02/2018 |
7.95
|
169,610 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
27/02/2018 |
7.97
|
155,660 | 7.95 | 7.97 | 7.46 | 0 | 0 | 0 |
26/02/2018 |
7.95
|
11,430 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 |
23/02/2018 |
7.99
|
166,650 | 7.95 | 8.30 | 7.41 | 0 | 0 | 0 |
22/02/2018 |
7.95
|
226,610 | 7.55 | 7.95 | 7.10 | 0 | 0 | 0 |
21/02/2018 |
7.55
|
33,160 | 8 | 8.05 | 7.45 | 0 | 0 | 0 |
13/02/2018 |
8
|
169,300 | 7.95 | 8 | 7.40 | 0 | 0 | 0 |
12/02/2018 |
7.95
|
178,010 | 7.88 | 7.95 | 7.34 | 0 | 0 | 0 |
09/02/2018 |
7.88
|
76,270 | 7.85 | 7.92 | 7.32 | 0 | 50 | -0.0 |
08/02/2018 |
7.85
|
223,210 | 7.58 | 7.89 | 7.05 | 0 | 0 | 0 |
07/02/2018 |
7.58
|
165,170 | 7.48 | 7.58 | 6.96 | 0 | 0 | 0 |
06/02/2018 |
7.48
|
54,600 | 7.78 | 7.78 | 7.24 | 0 | 210 | -0.0 |
05/02/2018 |
7.78
|
50,200 | 8.05 | 8.05 | 7.49 | 0 | 160 | -0.0 |
02/02/2018 |
8.05
|
112,100 | 7.80 | 8.05 | 7.26 | 0 | 0 | 0 |
01/02/2018 |
7.80
|
236,360 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
31/01/2018 |
7.80
|
162,200 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
30/01/2018 |
7.80
|
76,780 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 |
29/01/2018 |
8.01
|
157,530 | 7.73 | 8.01 | 7.19 | 0 | 0 | 0 |
26/01/2018 |
7.73
|
133,460 | 7.79 | 7.80 | 7.25 | 0 | 0 | 0 |
25/01/2018 |
7.79
|
142,880 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
22/01/2018 |
7.90
|
52,070 | 7.92 | 7.94 | 7.38 | 0 | 0 | 0 |
19/01/2018 |
7.92
|
85,460 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
18/01/2018 |
8.15
|
107,190 | 8 | 8.30 | 7.44 | 0 | 0 | 0 |
17/01/2018 |
8
|
94,520 | 8 | 8 | 7.44 | 0 | 0 | 0 |
16/01/2018 |
8
|
176,910 | 7.90 | 8 | 7.35 | 0 | 0 | 0 |
15/01/2018 |
7.90
|
58,020 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
12/01/2018 |
7.97
|
62,100 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
11/01/2018 |
7.99
|
91,130 | 7.98 | 7.99 | 7.43 | 0 | 0 | 0 |
10/01/2018 |
7.98
|
73,960 | 7.90 | 7.98 | 7.35 | 0 | 0 | 0 |
09/01/2018 |
7.90
|
62,340 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
08/01/2018 |
7.99
|
66,290 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
05/01/2018 |
7.99
|
29,700 | 8 | 8 | 7.44 | 0 | 0 | 0 |
04/01/2018 |
8
|
34,630 | 7.99 | 8 | 7.44 | 0 | 0 | 0 |
03/01/2018 |
7.99
|
21,620 | 7.90 | 8.20 | 7.35 | 0 | 0 | 0 |
02/01/2018 |
7.90
|
18,320 | 7.55 | 7.90 | 7.03 | 0 | 0 | 0 |
29/12/2017 |
7.55
|
1,220 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
28/12/2017 |
7.90
|
5,080 | 8 | 8 | 7.44 | 0 | 0 | 0 |
27/12/2017 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
26/12/2017 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
25/12/2017 |
8
|
1,490 | 8 | 8.10 | 7.45 | 0 | 0 | 0 |
22/12/2017 |
8
|
31,720 | 7.80 | 8 | 7.26 | 0 | 0 | 0 |
21/12/2017 |
7.80
|
35,080 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
20/12/2017 |
7.99
|
2,010 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 |
19/12/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
18/12/2017 |
8.15
|
22,920 | 7.90 | 8.30 | 7.35 | 0 | 0 | 0 |
15/12/2017 |
7.90
|
13,520 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
14/12/2017 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
13/12/2017 |
8.13
|
1,780 | 8 | 8.13 | 7.44 | 0 | 0 | 0 |
12/12/2017 |
8
|
32,420 | 7.82 | 8.30 | 7.28 | 10,000 | 0 | 0.1 |
11/12/2017 |
7.82
|
6,350 | 8 | 8 | 7.44 | 0 | 0 | 0 |
08/12/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
07/12/2017 |
8
|
18,920 | 7.79 | 8 | 7.80 | 0 | 0 | 0 |
06/12/2017 |
7.79
|
16,020 | 7.68 | 7.79 | 7.15 | 5,000 | 0 | 0.0 |
05/12/2017 |
7.68
|
2,320 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
04/12/2017 |
7.70
|
18,040 | 7.90 | 7.90 | 7.35 | 10,000 | 0 | 0.1 |
01/12/2017 |
7.90
|
17,090 | 7.95 | 7.95 | 7.40 | 5,000 | 0 | 0.0 |
30/11/2017 |
7.95
|
20 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
29/11/2017 |
7.99
|
31,900 | 7.56 | 8.08 | 7.04 | 0 | 0 | 0 |
28/11/2017 |
7.56
|
18,160 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
27/11/2017 |
7.65
|
9,040 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0 |