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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
27/11/2017 |
14.02
|
100 | 13.59 | 14.02 | 14.02 | 0 | 0 | 0 |
24/11/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
23/11/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
22/11/2017 |
13.59
|
100 | 12.46 | 13.59 | 13.59 | 0 | 0 | 0 |
21/11/2017 |
12.46
|
100 | 11.65 | 12.46 | 12.46 | 0 | 0 | 0 |
20/11/2017 |
11.65
|
100 | 10.60 | 11.65 | 11.65 | 0 | 0 | 0 |
17/11/2017 |
10.60
|
100 | 9.66 | 10.60 | 10.60 | 0 | 0 | 0 |
16/11/2017 |
9.66
|
200 | 8.79 | 9.66 | 8.79 | 0 | 0 | 0 |
15/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
14/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
13/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
10/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
09/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
08/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
07/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
06/11/2017 |
8.79
|
5,100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
03/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
02/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
01/11/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
31/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
30/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
27/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
26/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
25/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
24/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/10/2017 |
8.79
|
500 | 8.73 | 8.79 | 8.73 | 0 | 0 | 0 |
20/10/2017 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
19/10/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
18/10/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/10/2017 |
8.73
|
63 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
16/10/2017 |
8.73
|
23,085 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
13/10/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
12/10/2017 |
8.73
|
775 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
11/10/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
10/10/2017 |
8.73
|
40 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
09/10/2017 |
8.73
|
500 | 8.48 | 8.73 | 8.73 | 0 | 0 | 0 |
06/10/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
05/10/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
04/10/2017 |
8.48
|
100 | 8.41 | 8.48 | 8.48 | 0 | 0 | 0 |
03/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/10/2017 |
8.41
|
12,200 | 8.35 | 8.41 | 8.35 | 0 | 4,100 | -0.1 |
29/09/2017 |
8.35
|
100 | 7.85 | 8.35 | 8.35 | 0 | 0 | 0 |
28/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
27/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
26/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
25/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
22/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
21/09/2017 |
7.85
|
2,300 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
20/09/2017 |
8.04
|
634 | 8.10 | 8.41 | 8.04 | 0 | 200 | -0.0 |
19/09/2017 |
8.10
|
1,200 | 8.41 | 8.41 | 8.10 | 0 | 0 | 0 |
18/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
15/09/2017 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 1,000 | -0.0 |
14/09/2017 |
8.41
|
500 | 8.04 | 8.41 | 8.41 | 500 | 0 | 0.0 |
13/09/2017 |
8.04
|
911 | 7.60 | 8.04 | 7.79 | 0 | 0 | 0 |
12/09/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/09/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/09/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/09/2017 |
7.60
|
200 | 6.92 | 7.60 | 7.60 | 0 | 0 | 0 |
06/09/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
05/09/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
01/09/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
31/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
30/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
29/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
28/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
25/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
24/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
23/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
22/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
21/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
18/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
17/08/2017 |
6.92
|
3,000 | 7.67 | 7.67 | 6.92 | 0 | 0 | 0 |
16/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
15/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/08/2017 |
7.67
|
5,000 | 8.23 | 8.23 | 7.67 | 0 | 0 | 0 |
08/08/2017 |
8.23
|
1,000 | 8.10 | 8.23 | 8.23 | 0 | 0 | 0 |
07/08/2017 |
8.10
|
100 | 8.91 | 8.91 | 8.10 | 0 | 0 | 0 |
04/08/2017 |
8.91
|
63 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
03/08/2017 |
8.91
|
9,100 | 8.10 | 8.91 | 8.91 | 0 | 0 | 0 |
02/08/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
01/08/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
31/07/2017 |
8.10
|
563 | 8.10 | 8.10 | 7.67 | 0 | 0 | 0 |
28/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/07/2017 |
8.10
|
100 | 7.79 | 8.10 | 8.10 | 0 | 0 | 0 |