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 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
26/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
24/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
23/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
20/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
19/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
18/04/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
17/04/2018 |
11.18
|
100 | 10.25 | 11.18 | 11.18 | 0 | 0 | 0 |
16/04/2018 |
10.25
|
200 | 9.32 | 10.25 | 10.25 | 0 | 0 | 0 |
13/04/2018 |
9.32
|
16 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
12/04/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
11/04/2018 |
9.32
|
600 | 9.01 | 9.32 | 9.32 | 0 | 0 | 0 |
10/04/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/04/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
06/04/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
05/04/2018 |
9.01
|
43 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
04/04/2018 |
9.01
|
100 | 8.23 | 9.01 | 9.01 | 0 | 0 | 0 |
03/04/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
02/04/2018 |
8.23
|
100 | 9.01 | 9.01 | 8.23 | 0 | 0 | 0 |
30/03/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
29/03/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
28/03/2018 |
9.01
|
600 | 8.54 | 9.40 | 8.70 | 0 | 0 | 0 |
27/03/2018 |
8.54
|
100 | 9.32 | 9.32 | 8.54 | 0 | 0 | 0 |
26/03/2018 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
23/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
22/03/2018 |
9.32
|
100 | 10.33 | 10.33 | 9.32 | 0 | 0 | 0 |
21/03/2018 |
10.33
|
1,200 | 11.42 | 11.42 | 10.33 | 0 | 0 | 0 |
20/03/2018 |
11.42
|
100 | 10.48 | 11.42 | 11.42 | 0 | 0 | 0 |
19/03/2018 |
10.48
|
100 | 9.55 | 10.48 | 10.48 | 0 | 0 | 0 |
16/03/2018 |
9.55
|
100 | 9.32 | 9.55 | 9.55 | 0 | 0 | 0 |
15/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
14/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
13/03/2018 |
9.32
|
800 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
12/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
09/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
08/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/03/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
06/03/2018 |
9.32
|
36,508 | 8.93 | 9.40 | 9.24 | 0 | 0 | 0 |
05/03/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
02/03/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
01/03/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
28/02/2018 |
8.93
|
180 | 9.79 | 9.79 | 8.93 | 0 | 0 | 0 |
27/02/2018 |
9.79
|
2,900 | 9.86 | 9.86 | 9.32 | 0 | 0 | 0 |
26/02/2018 |
9.86
|
4,000 | 9.79 | 9.86 | 9.86 | 0 | 0 | 0 |
23/02/2018 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
22/02/2018 |
9.79
|
12,354 | 9.71 | 9.79 | 9.79 | 0 | 0 | 0 |
21/02/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
13/02/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
12/02/2018 |
9.71
|
10,090 | 9.47 | 9.71 | 9.71 | 0 | 0 | 0 |
09/02/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
08/02/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
07/02/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
06/02/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
05/02/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
02/02/2018 |
9.47
|
100 | 10.02 | 10.02 | 9.47 | 0 | 0 | 0 |
01/02/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
31/01/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
30/01/2018 |
10.02
|
721 | 10.56 | 10.56 | 10.02 | 0 | 0 | 0 |
29/01/2018 |
10.56
|
50 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
26/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
25/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
24/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
23/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
22/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
19/01/2018 |
10.56
|
100 | 10.17 | 10.56 | 10.56 | 0 | 0 | 0 |
18/01/2018 |
10.17
|
160 | 10.48 | 10.48 | 10.17 | 0 | 0 | 0 |
17/01/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
16/01/2018 |
10.48
|
1,400 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
15/01/2018 |
10.48
|
1,600 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
12/01/2018 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
11/01/2018 |
10.48
|
3,300 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
10/01/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
09/01/2018 |
10.48
|
39 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
08/01/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
05/01/2018 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
04/01/2018 |
10.48
|
1,700 | 10.17 | 10.48 | 9.47 | 0 | 0 | 0 |
03/01/2018 |
10.17
|
123 | 10.72 | 10.72 | 10.17 | 0 | 0 | 0 |
02/01/2018 |
10.72
|
23 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
29/12/2017 |
10.72
|
200 | 10.48 | 10.72 | 10.72 | 0 | 0 | 0 |
28/12/2017 |
10.48
|
2,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
27/12/2017 |
10.48
|
700 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
26/12/2017 |
10.48
|
2,500 | 10.17 | 10.48 | 10.41 | 0 | 0 | 0 |
25/12/2017 |
10.17
|
1,443 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
22/12/2017 |
10.17
|
2,100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
21/12/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
20/12/2017 |
10.17
|
1,700 | 10.33 | 10.33 | 10.10 | 0 | 0 | 0 |
19/12/2017 |
10.33
|
4,600 | 10.25 | 10.33 | 10.10 | 0 | 0 | 0 |
18/12/2017 |
10.25
|
8,900 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
15/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
14/12/2017 |
10.25
|
500 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
13/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
12/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
11/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
08/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
07/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
06/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
05/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
04/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
01/12/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
30/11/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |