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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
12.60
|
15,700 | 11.50 | 12.60 | 12.60 | 0 | 5,500 | -0.1 |
28/11/2017 |
11.50
|
4,800 | 10.50 | 11.50 | 11.50 | 2,000 | 0 | 0.0 |
27/11/2017 |
10.50
|
2,100 | 9.60 | 10.50 | 10.50 | 0 | 0 | 0 |
24/11/2017 |
9.60
|
5,900 | 8.80 | 9.60 | 9.10 | 0 | 400 | -0.0 |
23/11/2017 |
8.80
|
2,000 | 8.70 | 8.90 | 8.80 | 0 | 0 | 0 |
22/11/2017 |
8.70
|
2,300 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
21/11/2017 |
8.70
|
13,800 | 9 | 9.90 | 8.60 | 0 | 0 | 0 |
20/11/2017 |
9
|
4,200 | 9.90 | 9.90 | 9 | 0 | 1,500 | -0.0 |
17/11/2017 |
9.90
|
12,370 | 9 | 9.90 | 8.50 | 5,100 | 0 | 0.1 |
16/11/2017 |
9
|
2,600 | 8.60 | 9 | 8.70 | 0 | 2,500 | -0.0 |
15/11/2017 |
8.60
|
84,400 | 7.90 | 8.60 | 8.30 | 0 | 0 | 0 |
14/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/11/2017 |
7.90
|
600 | 8.70 | 8.70 | 7.90 | 500 | 0 | 0.0 |
10/11/2017 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 1,000 | -0.0 |
09/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/11/2017 |
8.70
|
11,900 | 8.70 | 9.50 | 7.90 | 0 | 0 | 0 |
07/11/2017 |
8.70
|
20,400 | 8.10 | 8.90 | 8.70 | 0 | 200 | -0.0 |
06/11/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/11/2017 |
8.10
|
100 | 8.30 | 8.30 | 8.10 | 100 | 100 | 0 |
02/11/2017 |
8.30
|
3,300 | 8.60 | 9.40 | 8.30 | 3,300 | 100 | 0.0 |
01/11/2017 |
8.60
|
200 | 9.30 | 9.30 | 8.60 | 0 | 200 | -0.0 |
31/10/2017 |
9.30
|
2,200 | 8.80 | 9.30 | 8.30 | 2,200 | 700 | 0.0 |
30/10/2017 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 500 | -0.0 |
27/10/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/10/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/10/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/10/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/10/2017 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 1,500 | -0.0 |
20/10/2017 |
8.80
|
700 | 9.60 | 9.60 | 8.80 | 0 | 600 | -0.0 |
19/10/2017 |
9.60
|
500 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 |
18/10/2017 |
8.80
|
1,300 | 8.50 | 8.80 | 8.80 | 0 | 300 | -0.0 |
17/10/2017 |
8.50
|
600 | 8.20 | 9 | 8.50 | 0 | 0 | 0 |
16/10/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/10/2017 |
8.20
|
100 | 8.90 | 8.90 | 8.20 | 0 | 300,000 | -2.7 |
12/10/2017 |
8.90
|
100 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
11/10/2017 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 100 | -0.0 |
10/10/2017 |
8.60
|
100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
09/10/2017 |
9.40
|
1,011 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
06/10/2017 |
9.50
|
500 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 |
05/10/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/10/2017 |
8.70
|
400 | 9 | 9.30 | 8.70 | 300 | 0 | 0.0 |
03/10/2017 |
9
|
15,317 | 10 | 10.10 | 9 | 0 | 2,700 | -0.0 |
02/10/2017 |
10
|
1,300 | 10 | 10.90 | 9 | 200 | 0 | 0.0 |
29/09/2017 |
10
|
12,600 | 9.30 | 10.20 | 8.50 | 4,500 | 1,000 | 0.0 |
28/09/2017 |
9.30
|
2,500 | 8.50 | 9.30 | 9 | 1,000 | 0 | 0.0 |
27/09/2017 |
8.50
|
6,600 | 8.40 | 9.20 | 8.50 | 0 | 0 | 0 |
26/09/2017 |
8.40
|
3,410 | 8.60 | 9.40 | 8 | 0 | 0 | 0 |
25/09/2017 |
8.60
|
700 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
22/09/2017 |
8.60
|
6,500 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
21/09/2017 |
8.60
|
2,300 | 8.10 | 8.90 | 8.60 | 0 | 0 | 0 |
20/09/2017 |
8.10
|
2,000 | 8.40 | 9.20 | 7.80 | 0 | 0 | 0 |
19/09/2017 |
8.40
|
3,100 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 |
18/09/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
15/09/2017 |
7.70
|
201 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
14/09/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/09/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/09/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/09/2017 |
7.80
|
900 | 8 | 8 | 7.80 | 0 | 500 | -0.0 |
08/09/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
07/09/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/09/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/09/2017 |
8
|
300 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
01/09/2017 |
8.10
|
900 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
31/08/2017 |
7.90
|
1,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
30/08/2017 |
8.10
|
860 | 8.50 | 8.50 | 8 | 500 | 0 | 0.0 |
29/08/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/08/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/08/2017 |
8.50
|
2,200 | 8 | 8.50 | 8 | 200 | 2,000 | -0.0 |
24/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/08/2017 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
18/08/2017 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
17/08/2017 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
16/08/2017 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
15/08/2017 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
14/08/2017 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
11/08/2017 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
10/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/08/2017 |
8
|
666 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
07/08/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/08/2017 |
8.30
|
3,900 | 8 | 8.30 | 7.80 | 3,300 | 0 | 0.0 |
03/08/2017 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
02/08/2017 |
8
|
1,900 | 7.90 | 8.10 | 8 | 1,800 | 0 | 0.0 |
01/08/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
31/07/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/07/2017 |
7.90
|
17,100 | 7.80 | 8.50 | 7.90 | 4,600 | 2,100 | 0.0 |
27/07/2017 |
7.80
|
13,800 | 7.60 | 8.30 | 7.80 | 0 | 0 | 0 |
26/07/2017 |
7.60
|
1,000 | 7.40 | 7.60 | 7.60 | 0 | 1,000 | -0.0 |
25/07/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/07/2017 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/07/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/07/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/07/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/07/2017 |
7.40
|
1,850 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
17/07/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/07/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/07/2017 |
7.50
|
11,800 | 7.40 | 8 | 7.50 | 0 | 0 | 0 |
12/07/2017 |
7.40
|
1,900 | 7.70 | 7.70 | 7.40 | 0 | 1,000 | -0.0 |