Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -9.77% | 759 | 0 | 0 |
12
13.30
12
|
2 tháng
(2024-09-23) |
-0.70 | -5.51% | 1,668 | 0 | 0 |
12
13.70
12
|
3 tháng
(2024-08-26) |
-3.60 | -23.08% | 1,983 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-27) |
2.20 | 22.45% | 10,130 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-28) |
-7.20 | -37.50% | 36,162 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-12-05) |
-13.63 | -53.18% | 222,072 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-12-08) |
2.76 | 29.87% | 567,615 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-19) |
3.67 | 44% | 922,795 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2018 |
7.62
|
2,753 | 7.56 | 7.62 | 7.44 | 600 | 0 | 0.0 |
31/01/2018 |
7.56
|
505 | 7.98 | 7.98 | 7.37 | 200 | 100 | 0.0 |
30/01/2018 |
7.98
|
200 | 8.17 | 8.17 | 7.37 | 100 | 100 | 0.0 |
29/01/2018 |
8.17
|
4,500 | 7.92 | 8.17 | 7.19 | 4,100 | 0 | 0.0 |
26/01/2018 |
7.92
|
1,800 | 7.62 | 7.92 | 7.31 | 200 | 0 | 0.0 |
25/01/2018 |
7.62
|
1,505 | 7.68 | 7.68 | 7.62 | 0 | 100 | -0.0 |
24/01/2018 |
7.68
|
3,800 | 7.07 | 7.68 | 6.40 | 1,600 | 3,700 | -0.0 |
23/01/2018 |
7.07
|
4,200 | 7.80 | 7.80 | 7.07 | 0 | 4,200 | -0.0 |
22/01/2018 |
7.80
|
50 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/01/2018 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/01/2018 |
7.80
|
100 | 7.19 | 7.80 | 7.80 | 0 | 395,500 | -4.5 |
17/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
16/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
15/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
12/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/01/2018 |
7.19
|
100 | 7.92 | 7.92 | 7.19 | 0 | 0 | 0 |
10/01/2018 |
7.92
|
2,300 | 8.04 | 8.65 | 7.25 | 2,000 | 1,000 | 0.0 |
09/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
08/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
05/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
04/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
03/01/2018 |
8.04
|
400 | 7.62 | 8.29 | 6.89 | 300 | 0 | 0.0 |
02/01/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
29/12/2017 |
7.62
|
100 | 7.31 | 7.62 | 7.62 | 100 | 0 | 0.0 |
28/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
27/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
26/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
25/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
22/12/2017 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
21/12/2017 |
7.31
|
400 | 7.13 | 7.31 | 7.31 | 0 | 0 | 0 |
20/12/2017 |
7.13
|
100 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 |
19/12/2017 |
7.31
|
300 | 7.31 | 7.31 | 6.64 | 100 | 0 | 0.0 |
18/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
15/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
14/12/2017 |
7.31
|
4,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
13/12/2017 |
7.31
|
1,000 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
12/12/2017 |
7.56
|
1,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
11/12/2017 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
08/12/2017 |
7.56
|
150 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 |
07/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
06/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
04/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
01/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
30/11/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
29/11/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
28/11/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/11/2017 |
7.62
|
500 | 7.31 | 7.62 | 7.62 | 100 | 0 | 0.0 |
24/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
23/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
22/11/2017 |
7.31
|
1,000 | 7.92 | 7.92 | 7.25 | 700 | 0 | 0.0 |
21/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
15/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/11/2017 |
7.92
|
190 | 7.25 | 7.92 | 7.92 | 100 | 0 | 0.0 |
13/11/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/11/2017 |
7.25
|
1,100 | 8.04 | 8.04 | 7.25 | 500 | 0 | 0.0 |
09/11/2017 |
8.04
|
200 | 8.90 | 9.63 | 8.04 | 100 | 0 | 0.0 |
08/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/11/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
31/10/2017 |
8.90
|
100 | 8.29 | 8.90 | 8.90 | 100 | 0 | 0.0 |
30/10/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/10/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/10/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
25/10/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
24/10/2017 |
8.29
|
400 | 7.86 | 8.29 | 7.13 | 100 | 200 | -0.0 |
23/10/2017 |
7.86
|
900 | 7.50 | 7.86 | 6.76 | 100 | 0 | 0.0 |
20/10/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/10/2017 |
7.50
|
200 | 8.29 | 8.29 | 7.50 | 0 | 0 | 0 |
18/10/2017 |
8.29
|
300 | 7.80 | 8.29 | 7.07 | 100 | 0 | 0.0 |
17/10/2017 |
7.80
|
100 | 7.68 | 7.80 | 7.80 | 0 | 0 | 0 |
16/10/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
13/10/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
12/10/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
11/10/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
10/10/2017 |
7.68
|
200 | 8.47 | 8.47 | 7.68 | 0 | 0 | 0 |
09/10/2017 |
8.47
|
100 | 7.98 | 8.47 | 8.47 | 100 | 0 | 0.0 |
06/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
05/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
04/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
03/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
02/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
29/09/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
28/09/2017 |
7.98
|
600 | 8.53 | 8.53 | 7.98 | 500 | 0 | 0.0 |
27/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
26/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
25/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
22/09/2017 |
8.53
|
100 | 7.92 | 8.53 | 8.53 | 100 | 0 | 0.0 |
21/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/09/2017 |
7.92
|
200 | 7.56 | 7.92 | 7.74 | 200 | 0 | 0.0 |
15/09/2017 |
7.56
|
100 | 6.95 | 7.56 | 7.56 | 100 | 0 | 0.0 |
14/09/2017 |
6.95
|
200 | 7.68 | 7.68 | 6.95 | 0 | 0 | 0 |