Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
8.67
|
5,000 | 8.42 | 8.74 | 8.42 | 0 | 0 | 0 |
27/11/2017 |
8.42
|
900 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
24/11/2017 |
8.42
|
2,100 | 8.55 | 8.55 | 8.42 | 0 | 0 | 0 |
23/11/2017 |
8.55
|
3,000 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 |
22/11/2017 |
8.93
|
3,200 | 8.93 | 8.93 | 8.48 | 0 | 0 | 0 |
21/11/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/11/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
17/11/2017 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
16/11/2017 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/11/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
14/11/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
13/11/2017 |
8.93
|
0 | 8.87 | 8.93 | 8.93 | 0 | 0 | 0 |
10/11/2017 |
8.87
|
5,400 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 |
09/11/2017 |
9.31
|
10,100 | 8.93 | 9.31 | 8.29 | 0 | 0 | 0 |
08/11/2017 |
8.93
|
8,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
07/11/2017 |
8.93
|
4,200 | 8.74 | 9.69 | 8.93 | 0 | 0 | 0 |
06/11/2017 |
8.74
|
1,800 | 9.18 | 9.76 | 8.74 | 0 | 0 | 0 |
03/11/2017 |
9.18
|
0 | 9.25 | 9.18 | 9.18 | 0 | 0 | 0 |
02/11/2017 |
9.25
|
24,900 | 8.93 | 9.25 | 9.06 | 0 | 0 | 0 |
01/11/2017 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
31/10/2017 |
8.93
|
18,600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
30/10/2017 |
8.93
|
19,500 | 8.93 | 9.06 | 8.93 | 0 | 0 | 0 |
27/10/2017 |
8.93
|
9,600 | 8.48 | 8.93 | 8.48 | 0 | 0 | 0 |
26/10/2017 |
8.48
|
6,000 | 8.48 | 8.55 | 8.48 | 0 | 0 | 0 |
25/10/2017 |
8.48
|
0 | 9.06 | 8.48 | 8.48 | 0 | 0 | 0 |
24/10/2017 |
9.06
|
7,300 | 8.80 | 9.06 | 8.42 | 0 | 0 | 0 |
23/10/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/10/2017 |
8.80
|
0 | 8.61 | 8.80 | 8.80 | 0 | 0 | 0 |
19/10/2017 |
8.61
|
5,900 | 8.93 | 8.93 | 8.61 | 0 | 0 | 0 |
18/10/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
17/10/2017 |
8.93
|
8,500 | 8.80 | 8.93 | 8.93 | 0 | 0 | 0 |
16/10/2017 |
8.80
|
8,400 | 8.67 | 8.80 | 8.80 | 0 | 0 | 0 |
13/10/2017 |
8.67
|
18,400 | 8.61 | 8.93 | 8.67 | 0 | 0 | 0 |
12/10/2017 |
8.61
|
20,000 | 9.50 | 9.50 | 8.61 | 0 | 0 | 0 |
11/10/2017 |
9.50
|
12,800 | 8.55 | 9.50 | 8.35 | 0 | 0 | 0 |
10/10/2017 |
8.55
|
6,200 | 8.61 | 8.61 | 8.23 | 0 | 0 | 0 |
09/10/2017 |
8.61
|
11,600 | 8.61 | 8.67 | 8.61 | 0 | 0 | 0 |
06/10/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
05/10/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
04/10/2017 |
8.61
|
3,500 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 |
03/10/2017 |
8.55
|
1,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
02/10/2017 |
8.55
|
800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
29/09/2017 |
8.55
|
3,000 | 8.61 | 8.61 | 8.55 | 0 | 0 | 0 |
28/09/2017 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
27/09/2017 |
8.61
|
1,000 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 |
26/09/2017 |
8.55
|
1,400 | 8.55 | 8.87 | 8.55 | 0 | 0 | 0 |
25/09/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
22/09/2017 |
8.55
|
2,600 | 8.61 | 8.61 | 8.55 | 0 | 0 | 0 |
21/09/2017 |
8.61
|
3,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
20/09/2017 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/09/2017 |
8.61
|
200 | 8.48 | 8.61 | 8.61 | 0 | 0 | 0 |
18/09/2017 |
8.48
|
200 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 |
15/09/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
14/09/2017 |
8.87
|
8,000 | 8.35 | 8.87 | 8.87 | 0 | 0 | 0 |
13/09/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
12/09/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
11/09/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
08/09/2017 |
8.35
|
0 | 8.23 | 8.35 | 8.35 | 0 | 0 | 0 |
07/09/2017 |
8.23
|
1,100 | 8.23 | 8.35 | 8.23 | 0 | 0 | 0 |
06/09/2017 |
8.23
|
1,200 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 |
05/09/2017 |
8.29
|
2,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
01/09/2017 |
8.29
|
1,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
31/08/2017 |
8.29
|
1,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
30/08/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
29/08/2017 |
8.29
|
2,800 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |
28/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
25/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
24/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
23/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
22/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
21/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
18/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
17/08/2017 |
8.35
|
2,500 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
16/08/2017 |
8.35
|
3,300 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
15/08/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
14/08/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
11/08/2017 |
8.48
|
100 | 8.42 | 8.48 | 8.48 | 0 | 0 | 0 |
10/08/2017 |
8.42
|
200 | 8.35 | 8.42 | 7.02 | 0 | 0 | 0 |
09/08/2017 |
8.35
|
500 | 8.42 | 8.42 | 7.27 | 0 | 0 | 0 |
08/08/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
07/08/2017 |
8.42
|
6,100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
04/08/2017 |
8.42
|
10,500 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 |
03/08/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
02/08/2017 |
8.42
|
2,600 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
01/08/2017 |
8.42
|
15,100 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 |
31/07/2017 |
8.42
|
4,000 | 8.35 | 8.42 | 8.42 | 0 | 0 | 0 |
28/07/2017 |
8.35
|
7,700 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
27/07/2017 |
8.35
|
1,800 | 8.35 | 8.35 | 7.14 | 0 | 0 | 0 |
26/07/2017 |
8.35
|
16,900 | 9.76 | 9.76 | 8.35 | 0 | 0 | 0 |
25/07/2017 |
9.76
|
100 | 8.55 | 9.76 | 9.76 | 0 | 0 | 0 |
24/07/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
21/07/2017 |
8.55
|
200 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 |
20/07/2017 |
8.93
|
100 | 8.61 | 8.93 | 8.93 | 0 | 0 | 0 |
19/07/2017 |
8.61
|
1,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/07/2017 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
17/07/2017 |
8.61
|
6,900 | 8.67 | 8.74 | 8.55 | 0 | 0 | 0 |
14/07/2017 |
8.67
|
6,200 | 8.61 | 8.67 | 8.67 | 0 | 0 | 0 |
13/07/2017 |
8.61
|
15,300 | 8.61 | 8.67 | 8.61 | 0 | 5,000 | -0.1 |
12/07/2017 |
8.61
|
6,200 | 8.55 | 8.67 | 8.55 | 0 | 0 | 0 |
11/07/2017 |
8.55
|
11,300 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 |