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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
7.45
|
1,300 | 7.45 | 7.57 | 7.45 | 0 | 0 | 0 |
28/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/11/2017 |
7.45
|
48,300 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 |
24/11/2017 |
7.40
|
27,500 | 7.51 | 7.57 | 7.40 | 0 | 5,600 | -0.1 |
23/11/2017 |
7.51
|
4,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
22/11/2017 |
7.51
|
100 | 7.40 | 7.51 | 7.51 | 0 | 0 | 0 |
21/11/2017 |
7.40
|
57,500 | 7.40 | 7.40 | 7.10 | 0 | 50,000 | -0.6 |
20/11/2017 |
7.40
|
26,100 | 7.40 | 7.40 | 7.40 | 0 | 7,200 | -0.1 |
17/11/2017 |
7.40
|
29,000 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
16/11/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/11/2017 |
7.45
|
13,080 | 7.40 | 7.45 | 7.45 | 0 | 13,000 | -0.2 |
14/11/2017 |
7.40
|
1,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/11/2017 |
7.40
|
14,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/11/2017 |
7.40
|
35,000 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
09/11/2017 |
7.45
|
1,800 | 7.28 | 7.45 | 7.34 | 200 | 1,100 | -0.0 |
08/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/11/2017 |
7.28
|
10,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
06/11/2017 |
7.28
|
22,100 | 7.51 | 7.51 | 7.28 | 500 | 500 | 0 |
03/11/2017 |
7.51
|
100 | 7.28 | 7.51 | 7.51 | 0 | 0 | 0 |
02/11/2017 |
7.28
|
13,100 | 7.28 | 7.40 | 7.22 | 0 | 100 | -0.0 |
01/11/2017 |
7.28
|
22,000 | 7.28 | 7.40 | 7.22 | 0 | 0 | 0 |
31/10/2017 |
7.28
|
10,500 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 |
30/10/2017 |
7.40
|
100 | 7.28 | 7.40 | 7.40 | 0 | 0 | 0 |
27/10/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
26/10/2017 |
7.28
|
19,100 | 7.22 | 7.28 | 7.22 | 0 | 16,800 | -0.2 |
25/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
24/10/2017 |
7.22
|
14,000 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 |
23/10/2017 |
7.34
|
12,000 | 7.45 | 7.45 | 7.34 | 0 | 0 | 0 |
20/10/2017 |
7.45
|
15,000 | 7.57 | 7.57 | 7.45 | 0 | 0 | 0 |
19/10/2017 |
7.57
|
6,000 | 7.28 | 7.57 | 7.34 | 0 | 0 | 0 |
18/10/2017 |
7.28
|
7,200 | 7.40 | 7.40 | 7.28 | 0 | 1,200 | -0.0 |
17/10/2017 |
7.40
|
40,800 | 7.51 | 7.51 | 7.28 | 0 | 0 | 0 |
16/10/2017 |
7.51
|
6,300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
13/10/2017 |
7.51
|
38,100 | 7.57 | 7.57 | 7.45 | 0 | 0 | 0 |
12/10/2017 |
7.57
|
35,000 | 7.45 | 7.69 | 7.51 | 0 | 20,000 | -0.3 |
11/10/2017 |
7.45
|
67,805 | 7.16 | 7.45 | 7.22 | 0 | 0 | 0 |
10/10/2017 |
7.16
|
10,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
09/10/2017 |
7.16
|
30,100 | 7.16 | 7.22 | 7.10 | 0 | 0 | 0 |
06/10/2017 |
7.16
|
30,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
05/10/2017 |
7.16
|
30,000 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
04/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/10/2017 |
7.22
|
9,400 | 7.22 | 7.22 | 6.98 | 0 | 0 | 0 |
02/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
29/09/2017 |
7.22
|
2,900 | 7.22 | 7.22 | 7.10 | 700 | 0 | 0.0 |
28/09/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
27/09/2017 |
7.22
|
6,200 | 6.98 | 7.22 | 7.16 | 0 | 5,000 | -0.1 |
26/09/2017 |
6.98
|
2,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
25/09/2017 |
6.98
|
6,600 | 6.98 | 7.22 | 6.98 | 0 | 0 | 0 |
22/09/2017 |
6.98
|
1,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
21/09/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
20/09/2017 |
6.98
|
8,200 | 7.04 | 7.10 | 6.92 | 0 | 0 | 0 |
19/09/2017 |
7.04
|
5,100 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
18/09/2017 |
7.16
|
1,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
15/09/2017 |
7.16
|
4,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
14/09/2017 |
7.16
|
5,880 | 6.92 | 7.16 | 6.92 | 0 | 0 | 0 |
13/09/2017 |
6.92
|
7,000 | 7.10 | 7.22 | 6.92 | 0 | 0 | 0 |
12/09/2017 |
7.10
|
3,900 | 6.86 | 7.10 | 6.57 | 0 | 0 | 0 |
11/09/2017 |
6.86
|
8,400 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 |
08/09/2017 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
07/09/2017 |
6.86
|
4,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
06/09/2017 |
6.86
|
3,700 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
05/09/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/09/2017 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
31/08/2017 |
7.10
|
3,700 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
30/08/2017 |
7.16
|
16,600 | 7.10 | 7.40 | 7.16 | 0 | 0 | 0 |
29/08/2017 |
7.10
|
29,000 | 7.04 | 7.34 | 6.86 | 0 | 0 | 0 |
28/08/2017 |
7.04
|
49,600 | 7.16 | 7.16 | 6.86 | 0 | 0 | 0 |
25/08/2017 |
7.16
|
50,435 | 7.22 | 7.57 | 6.51 | 0 | 100 | -0.0 |
24/08/2017 |
7.22
|
56,800 | 7.34 | 7.51 | 7.22 | 0 | 0 | 0 |
23/08/2017 |
7.34
|
39,000 | 7.45 | 7.51 | 7.28 | 0 | 0 | 0 |
22/08/2017 |
7.45
|
88,800 | 7.45 | 7.57 | 7.28 | 0 | 100 | -0.0 |
21/08/2017 |
7.45
|
47,300 | 7.40 | 7.57 | 7.34 | 0 | 100 | -0.0 |
18/08/2017 |
7.40
|
75,100 | 7.51 | 7.57 | 7.34 | 0 | 100 | -0.0 |
17/08/2017 |
7.51
|
163,000 | 7.34 | 7.57 | 7.28 | 0 | 22,400 | -0.3 |
16/08/2017 |
7.34
|
158,700 | 7.34 | 7.51 | 7.16 | 0 | 200 | -0.0 |
15/08/2017 |
7.34
|
149,100 | 7.22 | 7.57 | 7.22 | 0 | 0 | 0 |
14/08/2017 |
7.22
|
6,800 | 7.51 | 7.51 | 7.10 | 0 | 0 | 0 |
11/08/2017 |
7.51
|
134,100 | 7.34 | 7.57 | 7.40 | 0 | 0 | 0 |
10/08/2017 |
7.34
|
140,600 | 7.34 | 7.63 | 7.34 | 0 | 0 | 0 |
09/08/2017 |
7.34
|
104,300 | 6.86 | 7.34 | 6.80 | 0 | 7,400 | -0.1 |
08/08/2017 |
6.86
|
3,800 | 6.86 | 7.22 | 6.86 | 0 | 0 | 0 |
07/08/2017 |
6.86
|
10,500 | 6.92 | 6.92 | 6.69 | 0 | 2,000 | -0.0 |
04/08/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
03/08/2017 |
6.92
|
300 | 6.51 | 6.92 | 6.63 | 0 | 0 | 0 |
02/08/2017 |
6.51
|
4,200 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
01/08/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/07/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/07/2017 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/07/2017 |
6.80
|
3,500 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
26/07/2017 |
6.92
|
3,700 | 7.04 | 7.04 | 6.80 | 0 | 0 | 0 |
25/07/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/07/2017 |
7.04
|
5,150 | 6.63 | 7.04 | 6.63 | 0 | 50 | -0.0 |
21/07/2017 |
6.63
|
650 | 6.86 | 6.86 | 6.51 | 0 | 0 | 0 |
20/07/2017 |
6.86
|
110 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
19/07/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
18/07/2017 |
6.86
|
200 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
17/07/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
14/07/2017 |
6.92
|
5,200 | 7.04 | 7.04 | 6.80 | 1,000 | 0 | 0.0 |
13/07/2017 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 600 | -0.0 |
12/07/2017 |
7.04
|
1,300 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 |