| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.40 | 2.29% | 22,596 | 0 | 0 |
17.50
19
17.90
|
|
2 tháng
(2024-09-23) |
0.40 | 2.29% | 24,412 | 0 | 0 |
17.50
19
17.90
|
|
3 tháng
(2024-08-23) |
0.50 | 2.87% | 29,355 | 0 | 0 |
17.40
19
17.90
|
|
6 tháng
(2024-05-27) |
1.30 | 7.83% | 56,919 | 0 | 0 |
16.60
19
17.90
|
|
12 tháng
(2023-11-27) |
3.92 | 28.06% | 223,864 | 0 | 0 |
13.98
19
17.90
|
|
24 tháng
(2022-12-02) |
6.17 | 52.56% | 612,369 | 0 | 0 |
10.97
19
17.90
|
|
36 tháng
(2021-12-07) |
5.21 | 41.05% | 1,976,662 | 0 | 0 |
9.62
19
17.90
|
|
60 tháng
(2019-12-18) |
12.30 | 219.62% | 6,429,762 | 0 | -0.0 |
5.60
19
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/01/2018 |
7.44
|
500 | 8.27 | 8.27 | 7.44 | 0 | 0 | 0 |
| 26/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/01/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/01/2018 |
7.88
|
1,200 | 8.54 | 8.54 | 7.88 | 0 | 0 | 0 |
| 23/01/2018 |
7.71
|
7,300 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 22/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 19/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 17/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/01/2018 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 04/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 02/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 29/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 28/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 27/12/2017 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/12/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/12/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/12/2017 |
8.04
|
60 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/12/2017 |
8.04
|
3,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 19/12/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 18/12/2017 |
8.76
|
300 | 8.71 | 8.76 | 8.71 | 0 | 0 | 0 |
| 15/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/12/2017 |
8.54
|
2,800 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 |
| 06/12/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/12/2017 |
7.71
|
500 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 04/12/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 01/12/2017 |
7.71
|
500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 30/11/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 29/11/2017 |
8.21
|
800 | 7.71 | 8.21 | 7.71 | 0 | 0 | 0 |
| 28/11/2017 |
8.43
|
3,100 | 8.27 | 8.54 | 8.27 | 0 | 0 | 0 |
| 27/11/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/11/2017 |
8.27
|
4,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/11/2017 |
8.32
|
3,200 | 8.15 | 8.32 | 8.15 | 0 | 0 | 0 |
| 22/11/2017 |
8.15
|
4,500 | 8.15 | 8.15 | 6.94 | 0 | 0 | 0 |
| 21/11/2017 |
8.10
|
1,800 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 |
| 20/11/2017 |
8.10
|
1,200 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 |
| 17/11/2017 |
8.27
|
800 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |
| 16/11/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/11/2017 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/11/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 10/11/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/11/2017 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/11/2017 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/11/2017 |
7.99
|
3,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/11/2017 |
7.44
|
2,500 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 03/11/2017 |
9.15
|
460 | 8.27 | 9.15 | 8.27 | 0 | 0 | 0 |
| 02/11/2017 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/11/2017 |
7.99
|
2,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/10/2017 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/10/2017 |
7.44
|
800 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 27/10/2017 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/10/2017 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/10/2017 |
7.77
|
2,000 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 24/10/2017 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/10/2017 |
7.71
|
500 | 7.71 | 7.71 | 7.71 | 500 | 0 | 0.0 |
| 20/10/2017 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/10/2017 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/10/2017 |
7.82
|
2,300 | 7.71 | 7.82 | 7.71 | 0 | 0 | 0 |
| 17/10/2017 |
7.71
|
5,800 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 |
| 16/10/2017 |
7.71
|
2,820 | 7.71 | 7.82 | 7.71 | 0 | 0 | 0 |
| 13/10/2017 |
7.82
|
3,510 | 7.71 | 7.82 | 7.71 | 0 | 0 | 0 |
| 12/10/2017 |
7.71
|
1,600 | 7.44 | 7.71 | 7.44 | 0 | 0 | 0 |
| 11/10/2017 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/10/2017 |
7.71
|
1,600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/10/2017 |
7.71
|
1,300 | 7.60 | 7.77 | 7.60 | 0 | 0 | 0 |
| 06/10/2017 |
7.77
|
1,400 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 |
| 05/10/2017 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 04/10/2017 |
7.88
|
2,625 | 7.38 | 7.88 | 7.38 | 0 | 0 | 0 |
| 03/10/2017 |
7.71
|
3,300 | 7.44 | 7.71 | 7.44 | 0 | 0 | 0 |
| 02/10/2017 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/09/2017 |
7.99
|
1,900 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
| 28/09/2017 |
8.27
|
4,300 | 7.60 | 8.27 | 7.44 | 0 | 0 | 0 |
| 27/09/2017 |
7.71
|
1,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 26/09/2017 |
7.82
|
450 | 7.71 | 7.82 | 7.71 | 0 | 0 | 0 |
| 25/09/2017 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/09/2017 |
7.71
|
10 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 21/09/2017 |
7.71
|
400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/09/2017 |
7.71
|
1,100 | 7.82 | 7.99 | 7.71 | 0 | 0 | 0 |
| 19/09/2017 |
7.82
|
1,300 | 7.71 | 7.99 | 6.89 | 0 | 0 | 0 |
| 18/09/2017 |
7.71
|
110 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 15/09/2017 |
8.27
|
2,000 | 8.15 | 8.27 | 8.15 | 0 | 0 | 0 |
| 14/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/09/2017 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |