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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 |
26/04/2018 |
7.75
|
400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
24/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
19/04/2018 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 100 | 0 | 0.0 |
18/04/2018 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 100 | 0 | 0.0 |
17/04/2018 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 300 | 0 | 0.0 |
16/04/2018 |
8.67
|
900 | 7.84 | 8.67 | 7.84 | 100 | 0 | 0.0 |
13/04/2018 |
8.67
|
1,030 | 8.11 | 8.67 | 8.11 | 300 | 0 | 0.0 |
12/04/2018 |
8.76
|
1,000 | 9.04 | 9.04 | 7.93 | 200 | 100 | 0.0 |
11/04/2018 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 100 | 0 | 0.0 |
10/04/2018 |
8.30
|
1,800 | 9.04 | 9.04 | 7.93 | 200 | 1,100 | -0.0 |
09/04/2018 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
06/04/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
05/04/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
04/04/2018 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 100 | 0 | 0.0 |
03/04/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
02/04/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
30/03/2018 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 1,000 | 0 | 0.0 |
29/03/2018 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 100 | 0 | 0.0 |
28/03/2018 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
27/03/2018 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 100 | 0 | 0.0 |
26/03/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 100 | 0 | 0.0 |
23/03/2018 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
22/03/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
21/03/2018 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
20/03/2018 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 200 | 0 | 0.0 |
19/03/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
16/03/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
15/03/2018 |
8.76
|
300 | 8.85 | 8.85 | 8.76 | 300 | 0 | 0.0 |
14/03/2018 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
13/03/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/03/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/03/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
08/03/2018 |
8.85
|
200 | 9.22 | 9.22 | 8.85 | 200 | 0 | 0.0 |
07/03/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
06/03/2018 |
8.48
|
800 | 8.30 | 8.48 | 8.30 | 300 | 0 | 0.0 |
05/03/2018 |
8.67
|
200 | 7.84 | 8.67 | 7.84 | 100 | 0 | 0.0 |
02/03/2018 |
8.67
|
550 | 7.56 | 8.67 | 7.56 | 400 | 0 | 0.0 |
01/03/2018 |
8.30
|
1,100 | 8.30 | 8.76 | 8.30 | 500 | 0 | 0.0 |
28/02/2018 |
8.30
|
53,600 | 8.21 | 8.85 | 8.21 | 53,600 | 0 | 0.5 |
27/02/2018 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 200 | 0 | 0.0 |
26/02/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
23/02/2018 |
9.04
|
1,000 | 7.93 | 9.04 | 7.93 | 500 | 0 | 0.0 |
22/02/2018 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 100 | 0 | 0.0 |
21/02/2018 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 500 | 0 | 0.0 |
13/02/2018 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
12/02/2018 |
8.85
|
1,100 | 8.30 | 8.85 | 8.30 | 600 | 0 | 0.0 |
09/02/2018 |
8.85
|
400 | 8.67 | 8.85 | 8.67 | 400 | 0 | 0.0 |
08/02/2018 |
8.39
|
850 | 8.30 | 8.39 | 8.30 | 600 | 0 | 0.0 |
07/02/2018 |
8.30
|
1,600 | 8.02 | 8.30 | 8.02 | 0 | 1,000 | -0.0 |
06/02/2018 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 1,000 | 0 | 0.0 |
05/02/2018 |
8.85
|
1,300 | 8.94 | 8.94 | 8.85 | 1,200 | 0 | 0.0 |
02/02/2018 |
8.67
|
11,300 | 7.56 | 8.94 | 7.56 | 300 | 11,000 | -0.1 |
01/02/2018 |
8.39
|
500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
31/01/2018 |
9.13
|
2,350 | 9.13 | 9.13 | 9.13 | 2,300 | 0 | 0.0 |
30/01/2018 |
9.13
|
400 | 9.13 | 9.13 | 9.13 | 400 | 0 | 0.0 |
29/01/2018 |
9.13
|
2,225 | 9.22 | 9.22 | 7.84 | 200 | 0 | 0.0 |
26/01/2018 |
8.48
|
2,600 | 8.48 | 9.13 | 8.48 | 100 | 100 | 0 |
25/01/2018 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/01/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
23/01/2018 |
10.42
|
200 | 9.96 | 10.42 | 9.96 | 200 | 100 | 0.0 |
22/01/2018 |
9.68
|
200 | 9.22 | 9.68 | 9.22 | 200 | 0 | 0.0 |
19/01/2018 |
9.22
|
1,300 | 9.68 | 9.68 | 8.30 | 200 | 0 | 0.0 |
18/01/2018 |
9.22
|
150 | 9.22 | 9.22 | 9.22 | 100 | 0 | 0.0 |
17/01/2018 |
8.94
|
600 | 9.04 | 9.04 | 8.94 | 500 | 0 | 0.0 |
16/01/2018 |
9.77
|
150 | 9.77 | 9.77 | 9.77 | 100 | 0 | 0.0 |
15/01/2018 |
9.87
|
1,100 | 9.87 | 9.87 | 9.87 | 1,100 | 0 | 0.0 |
12/01/2018 |
9.96
|
1,000 | 9.59 | 9.96 | 9.59 | 1,000 | 0 | 0.0 |
11/01/2018 |
9.50
|
700 | 9.50 | 9.50 | 9.50 | 700 | 0 | 0.0 |
10/01/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
09/01/2018 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 300 | 0 | 0.0 |
08/01/2018 |
9.31
|
700 | 8.76 | 9.50 | 8.76 | 300 | 0 | 0.0 |
05/01/2018 |
9.68
|
400 | 9.68 | 9.68 | 9.68 | 400 | 0 | 0.0 |
04/01/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
03/01/2018 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 100 | 0 | 0.0 |
02/01/2018 |
9.22
|
200 | 9.96 | 9.96 | 9.22 | 100 | 0 | 0.0 |
29/12/2017 |
9.68
|
7,000 | 8.30 | 9.87 | 8.30 | 6,900 | 0 | 0.1 |
28/12/2017 |
9.13
|
3,900 | 8.30 | 9.13 | 8.30 | 3,900 | 0 | 0.0 |
27/12/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
26/12/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
25/12/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
22/12/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
21/12/2017 |
8.48
|
200 | 7.65 | 8.48 | 7.65 | 100 | 100 | 0 |
20/12/2017 |
8.39
|
4,100 | 7.75 | 8.48 | 7.65 | 1,300 | 2,800 | -0.0 |
19/12/2017 |
8.48
|
1,100 | 8.30 | 8.48 | 7.65 | 200 | 900 | -0.0 |
18/12/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
15/12/2017 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 100 | 0 | 0.0 |
14/12/2017 |
8.11
|
200 | 8.58 | 8.58 | 8.11 | 100 | 100 | 0 |
13/12/2017 |
8.11
|
5,600 | 7.93 | 8.11 | 7.93 | 100 | 3,800 | -0.0 |
12/12/2017 |
8.76
|
1,300 | 7.93 | 8.76 | 7.93 | 1,200 | 0 | 0.0 |
11/12/2017 |
8.58
|
1,050 | 8.58 | 8.58 | 8.58 | 1,000 | 0 | 0.0 |
08/12/2017 |
8.67
|
2,025 | 8.67 | 8.67 | 8.67 | 1,000 | 0 | 0.0 |
07/12/2017 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 100 | 0 | 0.0 |
06/12/2017 |
8.02
|
2,300 | 9.13 | 9.13 | 8.02 | 100 | 0 | 0.0 |
05/12/2017 |
8.76
|
1,700 | 9.22 | 9.22 | 8.76 | 1,700 | 0 | 0.0 |
04/12/2017 |
8.94
|
7,000 | 9.40 | 9.40 | 8.48 | 300 | 5,000 | -0.0 |
01/12/2017 |
9.13
|
1,100 | 9.50 | 9.50 | 9.13 | 1,100 | 0 | 0.0 |
30/11/2017 |
9.22
|
43,800 | 9.13 | 9.22 | 8.48 | 3,100 | 32,000 | -0.3 |