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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
26/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
24/04/2018 |
8.99
|
900 | 9.26 | 9.26 | 8.99 | 0 | 0 | 0 |
23/04/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
20/04/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
19/04/2018 |
9.26
|
200 | 9.44 | 10.14 | 9.26 | 0 | 0 | 0 |
18/04/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
17/04/2018 |
9.44
|
100 | 8.64 | 9.44 | 9.44 | 0 | 0 | 0 |
16/04/2018 |
8.64
|
8,400 | 9.52 | 9.52 | 8.64 | 0 | 0 | 0 |
13/04/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
12/04/2018 |
9.52
|
7,100 | 9.88 | 9.88 | 9.52 | 0 | 0 | 0 |
11/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
10/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
09/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
06/04/2018 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
05/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
04/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
03/04/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
02/04/2018 |
9.88
|
900 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
30/03/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
29/03/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
28/03/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
27/03/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
26/03/2018 |
9.88
|
100 | 9.70 | 9.88 | 9.88 | 0 | 0 | 0 |
23/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
20/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
16/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/03/2018 |
9.70
|
2,600 | 9.26 | 9.70 | 9.70 | 2,400 | 0 | 0.0 |
14/03/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
13/03/2018 |
9.26
|
1,100 | 9.52 | 9.70 | 9.26 | 0 | 0 | 0 |
12/03/2018 |
9.52
|
100 | 9.26 | 9.52 | 9.52 | 0 | 0 | 0 |
09/03/2018 |
9.26
|
1,000 | 9.26 | 9.26 | 9.26 | 0 | 1,000 | -0.0 |
08/03/2018 |
9.26
|
200 | 8.99 | 9.26 | 9.26 | 0 | 0 | 0 |
07/03/2018 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 200 | -0.0 |
06/03/2018 |
8.99
|
12,800 | 8.73 | 9.26 | 8.82 | 0 | 0 | 0 |
05/03/2018 |
8.73
|
200 | 9.17 | 9.17 | 8.73 | 0 | 0 | 0 |
02/03/2018 |
9.17
|
5,600 | 9.17 | 9.17 | 8.38 | 100 | 100 | 0 |
01/03/2018 |
9.17
|
3,400 | 9.08 | 9.70 | 8.47 | 100 | 0 | 0.0 |
28/02/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
27/02/2018 |
9.08
|
6,000 | 8.55 | 9.08 | 8.55 | 0 | 5,000 | -0.0 |
26/02/2018 |
8.55
|
5,000 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
23/02/2018 |
8.82
|
5,800 | 8.47 | 8.82 | 8.47 | 0 | 800 | -0.0 |
22/02/2018 |
8.47
|
5,800 | 8.47 | 8.47 | 8.47 | 0 | 4,200 | -0.0 |
21/02/2018 |
8.47
|
8,500 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
13/02/2018 |
8.64
|
10,900 | 8.64 | 8.82 | 8.64 | 0 | 500 | -0.0 |
12/02/2018 |
8.64
|
4,500 | 9.08 | 9.08 | 8.64 | 0 | 0 | 0 |
09/02/2018 |
9.08
|
100 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
08/02/2018 |
9.26
|
300 | 9.44 | 9.44 | 9.26 | 0 | 100 | -0.0 |
07/02/2018 |
9.44
|
3,100 | 8.64 | 9.44 | 9.44 | 0 | 3,100 | -0.0 |
06/02/2018 |
8.64
|
8,000 | 9.52 | 9.52 | 8.64 | 0 | 0 | 0 |
05/02/2018 |
9.52
|
500 | 10.05 | 10.05 | 9.52 | 0 | 0 | 0 |
02/02/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
01/02/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
31/01/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
30/01/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
29/01/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
26/01/2018 |
10.05
|
2,100 | 10.05 | 10.05 | 9.70 | 0 | 0 | 0 |
25/01/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
24/01/2018 |
10.05
|
100 | 9.61 | 10.05 | 10.05 | 0 | 0 | 0 |
23/01/2018 |
9.61
|
100 | 10.14 | 10.14 | 9.61 | 0 | 0 | 0 |
22/01/2018 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/01/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/01/2018 |
10.14
|
2,300 | 10.14 | 10.14 | 9.61 | 0 | 0 | 0 |
17/01/2018 |
10.14
|
700 | 10.14 | 10.14 | 9.88 | 0 | 0 | 0 |
16/01/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
15/01/2018 |
10.14
|
1,200 | 9.52 | 10.14 | 9.79 | 0 | 0 | 0 |
12/01/2018 |
9.52
|
500 | 9.52 | 9.96 | 9.52 | 0 | 0 | 0 |
11/01/2018 |
9.52
|
400 | 10.49 | 10.49 | 9.52 | 0 | 0 | 0 |
10/01/2018 |
10.49
|
100 | 10.32 | 10.49 | 10.49 | 0 | 0 | 0 |
09/01/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
08/01/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
05/01/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
04/01/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
03/01/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
02/01/2018 |
10.32
|
100 | 10.14 | 10.32 | 10.32 | 0 | 0 | 0 |
29/12/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
28/12/2017 |
10.14
|
2,100 | 10.23 | 10.23 | 10.14 | 0 | 0 | 0 |
27/12/2017 |
10.23
|
200 | 9.52 | 10.23 | 10.14 | 0 | 0 | 0 |
26/12/2017 |
9.52
|
500 | 10.49 | 10.49 | 9.52 | 100 | 0 | 0.0 |
25/12/2017 |
10.49
|
100 | 10.41 | 10.49 | 10.49 | 0 | 0 | 0 |
22/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
21/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
20/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
19/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
18/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
15/12/2017 |
10.41
|
100 | 10.14 | 10.41 | 10.41 | 0 | 0 | 0 |
14/12/2017 |
10.14
|
100 | 9.96 | 10.14 | 10.14 | 0 | 0 | 0 |
13/12/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
12/12/2017 |
9.96
|
1,300 | 10.41 | 10.41 | 9.96 | 0 | 0 | 0 |
11/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
08/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
07/12/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
06/12/2017 |
10.41
|
100 | 10.32 | 10.41 | 10.41 | 0 | 0 | 0 |
05/12/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
04/12/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/12/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
30/11/2017 |
10.32
|
2,100 | 10.05 | 10.49 | 10.05 | 0 | 0 | 0 |