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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
28/11/2017 |
10.05
|
300 | 10.58 | 10.58 | 10.05 | 0 | 0 | 0 |
27/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
24/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
23/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
22/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
21/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
20/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
17/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
16/11/2017 |
10.58
|
100 | 10.67 | 10.67 | 10.58 | 100 | 0 | 0.0 |
15/11/2017 |
10.67
|
100 | 10.05 | 10.67 | 10.67 | 0 | 0 | 0 |
14/11/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
13/11/2017 |
10.05
|
1,000 | 10.58 | 10.58 | 10.05 | 0 | 0 | 0 |
10/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
09/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
08/11/2017 |
10.58
|
100 | 9.70 | 10.58 | 10.58 | 0 | 0 | 0 |
07/11/2017 |
9.70
|
1,200 | 10.58 | 10.58 | 9.70 | 900 | 0 | 0.0 |
06/11/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
03/11/2017 |
10.58
|
100 | 10.76 | 10.76 | 10.58 | 0 | 0 | 0 |
02/11/2017 |
10.76
|
400 | 10.76 | 10.76 | 10.76 | 400 | 0 | 0.0 |
01/11/2017 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
31/10/2017 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
30/10/2017 |
10.76
|
100 | 10.49 | 10.76 | 10.76 | 0 | 0 | 0 |
27/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
26/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
25/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
24/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
23/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
20/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
19/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
18/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
17/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
16/10/2017 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
13/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
12/10/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
11/10/2017 |
10.49
|
500 | 10.58 | 10.58 | 10.49 | 0 | 0 | 0 |
10/10/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
09/10/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
06/10/2017 |
10.58
|
100 | 10.41 | 10.58 | 10.58 | 0 | 0 | 0 |
05/10/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
04/10/2017 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 1,000 | 0 | 0.0 |
03/10/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
02/10/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
29/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
28/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
27/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
26/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
25/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
22/09/2017 |
10.41
|
100 | 10.32 | 10.41 | 10.41 | 0 | 0 | 0 |
21/09/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
20/09/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
19/09/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
18/09/2017 |
10.32
|
100 | 10.05 | 10.32 | 10.32 | 0 | 0 | 0 |
15/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
14/09/2017 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
13/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
12/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
11/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
08/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
07/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
06/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
05/09/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
01/09/2017 |
10.05
|
1,900 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
31/08/2017 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
30/08/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
29/08/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
28/08/2017 |
10.05
|
4,800 | 10.58 | 10.58 | 9.96 | 0 | 0 | 0 |
25/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
24/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
23/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
22/08/2017 |
10.58
|
1,200 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
21/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
18/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
17/08/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
16/08/2017 |
10.58
|
800 | 10.14 | 10.58 | 10.49 | 0 | 0 | 0 |
15/08/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
14/08/2017 |
10.14
|
500 | 10.05 | 10.14 | 10.14 | 0 | 0 | 0 |
11/08/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
10/08/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
09/08/2017 |
10.05
|
3,500 | 10.32 | 10.32 | 10.05 | 1,000 | 0 | 0.0 |
08/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
07/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
04/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
03/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
02/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/08/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
31/07/2017 |
10.32
|
600 | 9.79 | 10.32 | 10.32 | 0 | 0 | 0 |
28/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
27/07/2017 |
9.79
|
20,800 | 10.14 | 10.14 | 9.70 | 0 | 10,500 | -0.1 |
26/07/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
25/07/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
24/07/2017 |
10.14
|
6,200 | 10.14 | 10.14 | 9.79 | 0 | 4,000 | -0.0 |
21/07/2017 |
10.14
|
5,000 | 10.76 | 10.76 | 10.14 | 0 | 3,500 | -0.0 |
20/07/2017 |
10.76
|
600 | 10.85 | 10.85 | 10.14 | 100 | 100 | 0 |
19/07/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
18/07/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
17/07/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
14/07/2017 |
10.85
|
8,800 | 10.93 | 10.93 | 10.85 | 0 | 0 | 0 |
13/07/2017 |
10.93
|
500 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 |
12/07/2017 |
11.02
|
1,700 | 11.11 | 11.11 | 10.76 | 100 | 100 | 0 |