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) |
3 | 15% | 7,000 | -300 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 7,800 | -300 | -0.0 |
20
23
23
|
3 tháng
(2024-06-24) |
-0.64 | -2.69% | 15,000 | 400 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 20,100 | -300 | -0.0 |
20
27.98
23
|
12 tháng
(2023-10-10) |
0.81 | 3.65% | 43,100 | -1,900 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-10-03) |
0.52 | 2.31% | 282,402 | 25,600 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-06) |
4.53 | 24.51% | 345,303 | 25,600 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-17) |
14.81 | 180.66% | 552,741 | 9,600 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
05/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
04/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/07/2017 |
9.72
|
400 | 9.72 | 9.72 | 9.72 | 0 | 400 | -0.0 |
30/06/2017 |
9.72
|
200 | 9.72 | 9.72 | 9.72 | 0 | 200 | -0.0 |
29/06/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/06/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/06/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
26/06/2017 |
9.72
|
100 | 9.57 | 9.72 | 9.72 | 0 | 100 | -0.0 |
23/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
22/06/2017 |
9.57
|
1,000 | 10.00 | 10.00 | 9.57 | 0 | 0 | 0 |
21/06/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
20/06/2017 |
10.00
|
100 | 9.57 | 10.00 | 10.00 | 0 | 0 | 0 |
19/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
16/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
15/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
14/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
13/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
12/06/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
09/06/2017 |
9.57
|
2,400 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
08/06/2017 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
07/06/2017 |
9.57
|
200 | 9.50 | 9.57 | 9.57 | 0 | 0 | 0 |
06/06/2017 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/06/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/06/2017 |
9.50
|
100 | 8.64 | 9.50 | 9.50 | 0 | 0 | 0 |
01/06/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
31/05/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/05/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
29/05/2017 |
8.64
|
100 | 9.50 | 9.50 | 8.64 | 0 | 0 | 0 |
26/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/05/2017 |
9.50
|
200 | 10.14 | 10.14 | 9.50 | 0 | 0 | 0 |
24/05/2017 |
10.14
|
0 | 10.22 | 10.14 | 10.14 | 0 | 0 | 0 |
23/05/2017 |
10.22
|
13,500 | 9.43 | 10.22 | 9.64 | 13,500 | 0 | 0.2 |
22/05/2017 |
9.43
|
200 | 8.64 | 9.43 | 9.43 | 0 | 0 | 0 |
19/05/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/05/2017 |
8.64
|
100 | 9.86 | 9.86 | 8.64 | 0 | 0 | 0 |
17/05/2017 |
9.86
|
300 | 9.64 | 9.86 | 9.57 | 0 | 200 | -0.0 |
16/05/2017 |
9.64
|
6,600 | 9.64 | 9.64 | 9.64 | 0 | 6,000 | -0.1 |
15/05/2017 |
9.64
|
3,000 | 9.64 | 9.64 | 9.64 | 0 | 3,000 | -0.0 |
12/05/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
11/05/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
10/05/2017 |
9.64
|
400 | 9.50 | 9.64 | 9.64 | 0 | 0 | 0 |
09/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/05/2017 |
9.50
|
100 | 9.79 | 9.79 | 9.50 | 0 | 0 | 0 |
28/04/2017 |
9.79
|
100 | 9.36 | 9.79 | 9.79 | 0 | 0 | 0 |
27/04/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
26/04/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
25/04/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
24/04/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
21/04/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
20/04/2017 |
9.36
|
100 | 10.00 | 10.00 | 9.36 | 0 | 0 | 0 |
19/04/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
18/04/2017 |
10.00
|
200 | 9.43 | 10.00 | 10.00 | 0 | 0 | 0 |
17/04/2017 |
9.43
|
10 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/04/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
13/04/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
12/04/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
11/04/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
10/04/2017 |
9.43
|
1,100 | 9.43 | 9.50 | 9.43 | 0 | 0 | 0 |
07/04/2017 |
9.43
|
500 | 9.07 | 9.43 | 9.43 | 0 | 0 | 0 |
05/04/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
04/04/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/04/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
31/03/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
30/03/2017 |
9.07
|
500 | 9.43 | 9.43 | 9.07 | 0 | 500 | -0.0 |
29/03/2017 |
9.43
|
1,300 | 9.50 | 9.50 | 8.93 | 0 | 0 | 0 |
28/03/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/03/2017 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/03/2017 |
9.50
|
100 | 9.36 | 9.50 | 9.50 | 0 | 0 | 0 |
23/03/2017 |
9.36
|
200 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 |
22/03/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
21/03/2017 |
9.43
|
100 | 9.36 | 9.43 | 9.43 | 0 | 0 | 0 |
20/03/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
17/03/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
16/03/2017 |
9.36
|
20 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
15/03/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
14/03/2017 |
9.36
|
0 | 9.43 | 9.36 | 9.36 | 0 | 0 | 0 |
13/03/2017 |
9.43
|
12,000 | 9.36 | 9.43 | 9.36 | 7,800 | 0 | 0.1 |
10/03/2017 |
9.36
|
10,010 | 9.36 | 9.64 | 9.36 | 6,000 | 0 | 0.1 |
09/03/2017 |
9.36
|
6,310 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 |
08/03/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
07/03/2017 |
9.64
|
254 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
06/03/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
03/03/2017 |
9.64
|
250 | 8.50 | 9.64 | 9.64 | 0 | 0 | 0 |
02/03/2017 |
8.50
|
160 | 10.00 | 10.00 | 8.50 | 0 | 100 | -0.0 |
01/03/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
28/02/2017 |
10.00
|
2 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
27/02/2017 |
10.00
|
401 | 10.00 | 10.00 | 10.00 | 0 | 1 | -0.0 |
24/02/2017 |
10.00
|
1 | 10.00 | 10.00 | 10.00 | 0 | 1 | -0.0 |
23/02/2017 |
10.00
|
113 | 10.07 | 10.07 | 10.00 | 0 | 0 | 0 |
22/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
21/02/2017 |
10.07
|
19 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
20/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
17/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
16/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
15/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
14/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |