| 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) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
12 tháng
(2023-11-28) |
-8.80 | -88% | 0 | 0 | 0 |
1.20
10
1.20
|
|
24 tháng
(2022-12-05) |
-0.40 | -25% | 116,230 | -3 | -0.0 |
1.20
11
1.20
|
|
36 tháng
(2021-12-08) |
-2.90 | -70.73% | 2,807,454 | -16,424 | 0.1 |
1.20
11
1.20
|
|
60 tháng
(2019-12-19) |
-2.66 | -68.91% | 14,727,718 | -163,600 | -0.5 |
1.20
11
1.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2018 |
7.80
|
162,200 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
| 30/01/2018 |
7.80
|
76,780 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 |
| 29/01/2018 |
8.01
|
157,530 | 7.73 | 8.01 | 7.19 | 0 | 0 | 0 |
| 26/01/2018 |
7.73
|
133,460 | 7.79 | 7.80 | 7.25 | 0 | 0 | 0 |
| 25/01/2018 |
7.79
|
142,880 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
| 22/01/2018 |
7.90
|
52,070 | 7.92 | 7.94 | 7.38 | 0 | 0 | 0 |
| 19/01/2018 |
7.92
|
85,460 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 18/01/2018 |
8.15
|
107,190 | 8 | 8.30 | 7.44 | 0 | 0 | 0 |
| 17/01/2018 |
8
|
94,520 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 16/01/2018 |
8
|
176,910 | 7.90 | 8 | 7.35 | 0 | 0 | 0 |
| 15/01/2018 |
7.90
|
58,020 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
| 12/01/2018 |
7.97
|
62,100 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 11/01/2018 |
7.99
|
91,130 | 7.98 | 7.99 | 7.43 | 0 | 0 | 0 |
| 10/01/2018 |
7.98
|
73,960 | 7.90 | 7.98 | 7.35 | 0 | 0 | 0 |
| 09/01/2018 |
7.90
|
62,340 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 08/01/2018 |
7.99
|
66,290 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 05/01/2018 |
7.99
|
29,700 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 04/01/2018 |
8
|
34,630 | 7.99 | 8 | 7.44 | 0 | 0 | 0 |
| 03/01/2018 |
7.99
|
21,620 | 7.90 | 8.20 | 7.35 | 0 | 0 | 0 |
| 02/01/2018 |
7.90
|
18,320 | 7.55 | 7.90 | 7.03 | 0 | 0 | 0 |
| 29/12/2017 |
7.55
|
1,220 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 28/12/2017 |
7.90
|
5,080 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 27/12/2017 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/12/2017 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2017 |
8
|
1,490 | 8 | 8.10 | 7.45 | 0 | 0 | 0 |
| 22/12/2017 |
8
|
31,720 | 7.80 | 8 | 7.26 | 0 | 0 | 0 |
| 21/12/2017 |
7.80
|
35,080 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 20/12/2017 |
7.99
|
2,010 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 |
| 19/12/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/12/2017 |
8.15
|
22,920 | 7.90 | 8.30 | 7.35 | 0 | 0 | 0 |
| 15/12/2017 |
7.90
|
13,520 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/12/2017 |
8.13
|
1,780 | 8 | 8.13 | 7.44 | 0 | 0 | 0 |
| 12/12/2017 |
8
|
32,420 | 7.82 | 8.30 | 7.28 | 10,000 | 0 | 0.1 |
| 11/12/2017 |
7.82
|
6,350 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 08/12/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/12/2017 |
8
|
18,920 | 7.79 | 8 | 7.80 | 0 | 0 | 0 |
| 06/12/2017 |
7.79
|
16,020 | 7.68 | 7.79 | 7.15 | 5,000 | 0 | 0.0 |
| 05/12/2017 |
7.68
|
2,320 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 04/12/2017 |
7.70
|
18,040 | 7.90 | 7.90 | 7.35 | 10,000 | 0 | 0.1 |
| 01/12/2017 |
7.90
|
17,090 | 7.95 | 7.95 | 7.40 | 5,000 | 0 | 0.0 |
| 30/11/2017 |
7.95
|
20 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 29/11/2017 |
7.99
|
31,900 | 7.56 | 8.08 | 7.04 | 0 | 0 | 0 |
| 28/11/2017 |
7.56
|
18,160 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
| 27/11/2017 |
7.65
|
9,040 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0 |
| 24/11/2017 |
7.72
|
50 | 7.68 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/11/2017 |
7.68
|
530 | 7.59 | 7.68 | 7.57 | 0 | 0 | 0 |
| 22/11/2017 |
7.59
|
4,100 | 7.57 | 7.75 | 7.05 | 0 | 0 | 0 |
| 21/11/2017 |
7.57
|
300 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
| 20/11/2017 |
7.80
|
7,020 | 7.65 | 7.80 | 7.12 | 0 | 0 | 0 |
| 17/11/2017 |
7.65
|
8,260 | 7.64 | 7.85 | 7.65 | 0 | 0 | 0 |
| 16/11/2017 |
7.64
|
4,240 | 7.50 | 7.95 | 7.30 | 0 | 0 | 0 |
| 15/11/2017 |
7.50
|
8,610 | 7.95 | 7.95 | 7.50 | 5,000 | 0 | 0.0 |
| 14/11/2017 |
7.95
|
520 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/11/2017 |
7.95
|
520 | 7.85 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/11/2017 |
7.85
|
560 | 7.49 | 7.89 | 7.70 | 0 | 0 | 0 |
| 07/11/2017 |
7.49
|
1,020 | 8 | 8 | 7.49 | 0 | 0 | 0 |
| 06/11/2017 |
8
|
3,970 | 7.89 | 8 | 7.40 | 0 | 0 | 0 |
| 03/11/2017 |
7.89
|
30 | 7.68 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/11/2017 |
7.68
|
3,950 | 7.95 | 7.95 | 7.40 | 0 | 2,600 | -0.0 |
| 01/11/2017 |
7.95
|
12,380 | 7.95 | 7.95 | 7.50 | 0 | 2,600 | -0.0 |
| 31/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 27/10/2017 |
7.95
|
2,780 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
| 26/10/2017 |
7.97
|
20 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 25/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/10/2017 |
8
|
5,000 | 7.97 | 8 | 8 | 0 | 0 | 0 |
| 20/10/2017 |
7.97
|
1,520 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
| 19/10/2017 |
8.05
|
1,640 | 7.84 | 8.30 | 7.86 | 0 | 0 | 0 |
| 18/10/2017 |
7.84
|
300 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 |
| 17/10/2017 |
7.95
|
5,470 | 7.80 | 7.95 | 7.60 | 0 | 0 | 0 |
| 16/10/2017 |
7.80
|
14,100 | 7.68 | 7.80 | 7.78 | 0 | 1,000 | -0.0 |
| 13/10/2017 |
7.68
|
30,560 | 7.50 | 7.80 | 7.41 | 0 | 0 | 0 |
| 12/10/2017 |
7.50
|
3,840 | 7.76 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/10/2017 |
7.76
|
1,010 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/10/2017 |
7.80
|
12,970 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/10/2017 |
7.80
|
36,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/10/2017 |
7.80
|
25,440 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/10/2017 |
7.80
|
5,440 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
| 04/10/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/10/2017 |
7.80
|
62,060 | 7.85 | 7.85 | 7.33 | 0 | 0 | 0 |
| 02/10/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 29/09/2017 |
7.85
|
16,610 | 7.90 | 7.90 | 7.40 | 10,000 | 0 | 0.1 |
| 28/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/09/2017 |
7.90
|
2,060 | 7.92 | 7.92 | 7.50 | 0 | 0 | 0 |
| 25/09/2017 |
7.92
|
460 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 |
| 22/09/2017 |
7.92
|
960 | 7.93 | 7.93 | 7.60 | 0 | 0 | 0 |
| 21/09/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/09/2017 |
7.93
|
6,310 | 7.94 | 7.94 | 7.50 | 5,000 | 0 | 0.0 |
| 19/09/2017 |
7.94
|
4,280 | 7.95 | 7.95 | 7.70 | 4,270 | 0 | 0.0 |
| 18/09/2017 |
7.95
|
870 | 7.95 | 7.95 | 7.70 | 730 | 0 | 0.0 |
| 15/09/2017 |
7.95
|
11,910 | 7.79 | 7.95 | 7.50 | 0 | 0 | 0 |
| 14/09/2017 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/09/2017 |
7.79
|
200 | 8 | 8 | 7.79 | 0 | 0 | 0 |
| 12/09/2017 |
8
|
230 | 8.18 | 8.18 | 7.98 | 0 | 0 | 0 |
| 11/09/2017 |
8.18
|
1,640 | 7.85 | 8.18 | 7.55 | 0 | 0 | 0 |