Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 1.14% | 34,600 | 0 | 0 |
16.60
19.50
17.80
|
2 tháng
(2024-07-22) |
-0.60 | -3.28% | 70,900 | 0 | 0 |
15.60
19.90
17.80
|
3 tháng
(2024-06-21) |
-1.30 | -6.84% | 96,900 | 0 | 0 |
15.60
19.90
17.80
|
6 tháng
(2024-03-25) |
-1.27 | -6.72% | 262,100 | 0 | 0 |
15.60
20.23
17.80
|
12 tháng
(2023-09-25) |
0.17 | 0.97% | 468,551 | 0 | 0 |
14.45
21
17.80
|
24 tháng
(2022-09-30) |
2.25 | 14.55% | 1,147,370 | 0 | -0.0 |
14.45
26.83
17.80
|
36 tháng
(2021-10-05) |
2.76 | 18.51% | 2,358,810 | 0 | -0.0 |
14.45
26.83
17.80
|
60 tháng
(2019-10-16) |
9.73 | 122.13% | 3,417,665 | 100 | 0.0 |
6.11
26.83
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
27/11/2017 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
24/11/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/11/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/11/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
21/11/2017 |
7.71
|
3,000 | 7.48 | 7.71 | 7.48 | 0 | 0 | 0 |
20/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
17/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
16/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
15/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
10/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
09/11/2017 |
6.94
|
200 | 6.94 | 6.94 | 6.94 | 0 | 200 | -0.0 |
08/11/2017 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
07/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
06/11/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
03/11/2017 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
02/11/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
01/11/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
31/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/10/2017 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/10/2017 |
9.57
|
200 | 7.71 | 9.57 | 7.71 | 0 | 0 | 0 |
25/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
24/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
23/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
20/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
19/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
16/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
13/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
12/10/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
11/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
10/10/2017 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
09/10/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
06/10/2017 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
05/10/2017 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/10/2017 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
03/10/2017 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/10/2017 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/09/2017 |
6.94
|
200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
28/09/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
27/09/2017 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
26/09/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/09/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
22/09/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/09/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
20/09/2017 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
19/09/2017 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
18/09/2017 |
7.02
|
1,000 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 |
15/09/2017 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/09/2017 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/09/2017 |
7.25
|
700 | 7.25 | 7.25 | 7.25 | 0 | 700 | -0.0 |
12/09/2017 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 100 | -0.0 |
11/09/2017 |
8.49
|
100 | 7.71 | 8.49 | 8.49 | 0 | 0 | 0 |
08/09/2017 |
7.71
|
1,200 | 9.49 | 9.49 | 7.71 | 0 | 0 | 0 |
07/09/2017 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
06/09/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
05/09/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
01/09/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
31/08/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
30/08/2017 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
29/08/2017 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
28/08/2017 |
9.03
|
1,600 | 8.25 | 9.03 | 8.25 | 0 | 0 | 0 |
25/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
24/08/2017 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
23/08/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
22/08/2017 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
21/08/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/08/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/08/2017 |
8.10
|
150 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/08/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/08/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
14/08/2017 |
9.49
|
3,100 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 |
11/08/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
10/08/2017 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
09/08/2017 |
9.26
|
2,000 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 |
08/08/2017 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
07/08/2017 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
04/08/2017 |
8.72
|
2,200 | 8.64 | 8.72 | 8.49 | 0 | 0 | 0 |
03/08/2017 |
7.56
|
600 | 7.64 | 7.71 | 7.56 | 0 | 0 | 0 |
02/08/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
01/08/2017 |
8.49
|
2,000 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
31/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
28/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
27/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
26/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
25/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
21/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
20/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
19/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
18/07/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
17/07/2017 |
9.87
|
600 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
14/07/2017 |
9.26
|
1,100 | 10.11 | 10.11 | 9.26 | 0 | 0 | 0 |
13/07/2017 |
9.87
|
300 | 10.03 | 10.03 | 9.87 | 0 | 0 | 0 |
12/07/2017 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
11/07/2017 |
8.79
|
7,900 | 9.26 | 9.26 | 8.79 | 0 | 0 | 0 |