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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
9.20
|
1,900 | 8.90 | 9.70 | 9.20 | 1,800 | 0 | 0.0 |
28/11/2017 |
8.90
|
1,800 | 9.80 | 9.90 | 8.90 | 200 | 1,000 | -0.0 |
27/11/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
24/11/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/11/2017 |
9.80
|
6,500 | 9.50 | 10.20 | 9.20 | 1,000 | 2,000 | -0.0 |
22/11/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
21/11/2017 |
9.50
|
200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
20/11/2017 |
9.80
|
100 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
17/11/2017 |
10.70
|
9,400 | 9.90 | 10.80 | 9.80 | 9,200 | 0 | 0.1 |
16/11/2017 |
9.90
|
6,700 | 10 | 11 | 9.50 | 600 | 1,000 | -0.0 |
15/11/2017 |
10
|
41,700 | 9.20 | 10.10 | 9.20 | 13,800 | 16,200 | -0.0 |
14/11/2017 |
9.20
|
400 | 8.50 | 9.20 | 8.50 | 0 | 200 | -0.0 |
13/11/2017 |
8.50
|
1,800 | 7.90 | 8.50 | 7.50 | 0 | 0 | 0 |
10/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
03/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
02/11/2017 |
7.90
|
13,620 | 7.20 | 7.90 | 6.60 | 0 | 13,000 | -0.1 |
01/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/10/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/10/2017 |
7.20
|
100 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
26/10/2017 |
7.80
|
100 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
25/10/2017 |
8.50
|
300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
24/10/2017 |
9.20
|
2,100 | 9.70 | 9.70 | 8.90 | 100 | 0 | 0.0 |
23/10/2017 |
9.70
|
8,100 | 9.60 | 10.50 | 9.60 | 0 | 1,000 | -0.0 |
20/10/2017 |
9.60
|
6,020 | 10.50 | 11.40 | 9.60 | 0 | 1,000 | -0.0 |
19/10/2017 |
10.50
|
17,600 | 10 | 10.50 | 9.10 | 0 | 0 | 0 |
18/10/2017 |
10
|
8,800 | 9.60 | 10.50 | 10 | 0 | 100 | -0.0 |
17/10/2017 |
9.60
|
177,440 | 8.80 | 9.60 | 8.80 | 13,000 | 2,900 | 0.1 |
16/10/2017 |
8.80
|
100 | 9.60 | 9.60 | 8.80 | 100 | 100 | 0 |
13/10/2017 |
9.60
|
4,612 | 9.60 | 9.60 | 9.60 | 4,600 | 4,000 | 0.0 |
12/10/2017 |
9.60
|
41,700 | 8.80 | 9.60 | 8.80 | 26,600 | 4,700 | 0.2 |
11/10/2017 |
8.80
|
100 | 8 | 8.80 | 8.80 | 0 | 0 | 0 |
10/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/10/2017 |
8
|
5,160 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
03/10/2017 |
8.60
|
4,500 | 9.50 | 10.20 | 8.60 | 4,400 | 0 | 0.0 |
02/10/2017 |
9.50
|
11,628 | 8.80 | 9.60 | 9.50 | 0 | 200 | -0.0 |
29/09/2017 |
8.80
|
100 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
28/09/2017 |
9.60
|
20,200 | 9.60 | 10.50 | 9.40 | 0 | 0 | 0 |
27/09/2017 |
9.60
|
75,300 | 8.80 | 9.60 | 8.80 | 70,300 | 2,700 | 0.6 |
26/09/2017 |
8.80
|
400 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
25/09/2017 |
9.70
|
10 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/09/2017 |
9.70
|
32,500 | 9.50 | 9.90 | 8.60 | 2,500 | 0 | 0.0 |
21/09/2017 |
9.50
|
6,200 | 8.70 | 9.50 | 7.90 | 0 | 0 | 0 |
20/09/2017 |
8.70
|
128 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
19/09/2017 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 2,000 | -0.0 |
18/09/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/09/2017 |
8.10
|
3,800 | 8.10 | 8.80 | 8.10 | 3,700 | 0 | 0.0 |
14/09/2017 |
8.10
|
4,910 | 8.10 | 8.10 | 8.10 | 4,900 | 0 | 0.0 |
13/09/2017 |
8.10
|
10,900 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 |
12/09/2017 |
7.40
|
2,940 | 6.80 | 7.40 | 6.90 | 2,800 | 100 | 0.0 |
11/09/2017 |
6.80
|
360 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
08/09/2017 |
7.50
|
50 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/09/2017 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/09/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/09/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/09/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/08/2017 |
7.50
|
30 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/08/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/08/2017 |
7.50
|
200 | 6.90 | 7.50 | 7.40 | 200 | 0 | 0.0 |
21/08/2017 |
6.90
|
100 | 6.40 | 6.90 | 6.90 | 0 | 0 | 0 |
18/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/08/2017 |
6.40
|
70 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/08/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/08/2017 |
6.40
|
100 | 7.10 | 7.10 | 6.40 | 0 | 100 | -0.0 |
08/08/2017 |
7.10
|
14 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
02/08/2017 |
7.10
|
100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
01/08/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
31/07/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/07/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/07/2017 |
7.80
|
300 | 7.10 | 7.80 | 7.70 | 300 | 0 | 0.0 |
26/07/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/07/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/07/2017 |
7.10
|
1,600 | 7.30 | 7.30 | 7 | 500 | 0 | 0.0 |
21/07/2017 |
7.30
|
600 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 |
20/07/2017 |
6.80
|
500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
19/07/2017 |
7.50
|
160 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
18/07/2017 |
8.30
|
340 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
17/07/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/07/2017 |
8.30
|
3,194 | 7.80 | 8.30 | 7.10 | 0 | 0 | 0 |
13/07/2017 |
7.80
|
100 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 |
12/07/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |