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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
20/11/2017 |
7.53
|
30 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
17/11/2017 |
7.58
|
50 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
16/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
10/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
03/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
02/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
31/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/10/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/10/2017 |
7.90
|
800 | 8.27 | 8.27 | 7.90 | 0 | 0 | 0 |
19/10/2017 |
8.27
|
14,990 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 |
18/10/2017 |
8.43
|
4,500 | 8.49 | 8.49 | 8.27 | 0 | 0 | 0 |
17/10/2017 |
8.49
|
610 | 8.22 | 8.49 | 8.22 | 0 | 0 | 0 |
16/10/2017 |
8.22
|
2,990 | 8.01 | 8.22 | 8.22 | 0 | 0 | 0 |
13/10/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
12/10/2017 |
8.01
|
2,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
11/10/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
10/10/2017 |
8.01
|
1,500 | 8.06 | 8.06 | 8.01 | 0 | 0 | 0 |
09/10/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
06/10/2017 |
8.06
|
1,720 | 8.27 | 8.27 | 8.06 | 0 | 0 | 0 |
05/10/2017 |
8.27
|
4,010 | 8.01 | 8.27 | 7.95 | 0 | 0 | 0 |
04/10/2017 |
8.01
|
1,000 | 8.06 | 8.06 | 8.01 | 0 | 0 | 0 |
03/10/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/10/2017 |
8.06
|
90 | 8.27 | 8.27 | 8.06 | 0 | 0 | 0 |
29/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
28/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
27/09/2017 |
8.27
|
670 | 8.43 | 8.54 | 8.27 | 630 | 0 | 0.0 |
26/09/2017 |
8.43
|
10 | 8.22 | 8.43 | 8.43 | 0 | 0 | 0 |
25/09/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
22/09/2017 |
8.22
|
10 | 8.75 | 8.75 | 8.22 | 0 | 0 | 0 |
21/09/2017 |
8.75
|
2,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/09/2017 |
8.75
|
870 | 8.25 | 8.75 | 7.85 | 0 | 0 | 0 |
19/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
18/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
15/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/09/2017 |
8.25
|
430 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
13/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
12/09/2017 |
8.25
|
2,270 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
11/09/2017 |
8.25
|
9,650 | 8.25 | 8.25 | 8.25 | 500 | 0 | 0.0 |
08/09/2017 |
8.25
|
20,410 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
07/09/2017 |
8.25
|
22,830 | 8.86 | 9.07 | 8.25 | 0 | 0 | 0 |
06/09/2017 |
8.86
|
10 | 8.38 | 8.86 | 8.86 | 0 | 10 | -0.0 |
05/09/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
01/09/2017 |
8.38
|
20 | 7.85 | 8.38 | 8.17 | 0 | 0 | 0 |
31/08/2017 |
7.85
|
4,200 | 7.85 | 8.14 | 7.74 | 0 | 0 | 0 |
30/08/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
29/08/2017 |
7.85
|
6,410 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
28/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
25/08/2017 |
8.01
|
700 | 7.74 | 8.01 | 7.74 | 0 | 150 | -0.0 |
24/08/2017 |
7.74
|
30 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
23/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
22/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
21/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
18/08/2017 |
8.01
|
70 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
17/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
16/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
15/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
14/08/2017 |
8.01
|
2,000 | 8.27 | 8.27 | 8.01 | 0 | 0 | 0 |
11/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
10/08/2017 |
8.27
|
10 | 8.01 | 8.27 | 8.27 | 0 | 0 | 0 |
09/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
08/08/2017 |
8.01
|
1,800 | 8.22 | 8.22 | 8.01 | 0 | 0 | 0 |
07/08/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
04/08/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
03/08/2017 |
8.22
|
50 | 8.22 | 8.22 | 8.22 | 0 | 50 | -0.0 |
02/08/2017 |
8.22
|
4,100 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 |
01/08/2017 |
8.22
|
4,820 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
31/07/2017 |
8.27
|
5,200 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 |
28/07/2017 |
8.54
|
50 | 8.51 | 8.54 | 8.54 | 0 | 0 | 0 |
27/07/2017 |
8.51
|
860 | 8.41 | 8.99 | 8.27 | 0 | 0 | 0 |
26/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/07/2017 |
8.41
|
2,480 | 8.11 | 8.41 | 8.01 | 0 | 0 | 0 |
24/07/2017 |
8.11
|
5,500 | 8.65 | 8.65 | 8.11 | 0 | 0 | 0 |
21/07/2017 |
8.65
|
20 | 8.33 | 8.65 | 8.65 | 0 | 0 | 0 |
20/07/2017 |
8.33
|
5,710 | 8.38 | 8.38 | 7.87 | 0 | 280 | -0.0 |
19/07/2017 |
8.38
|
530 | 8.27 | 8.38 | 8.38 | 0 | 0 | 0 |
18/07/2017 |
8.27
|
5,020 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
17/07/2017 |
8.38
|
1,500 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
14/07/2017 |
8.38
|
2,080 | 8.38 | 8.54 | 8.27 | 0 | 0 | 0 |
13/07/2017 |
8.38
|
220 | 8.30 | 8.38 | 8.38 | 0 | 0 | 0 |
12/07/2017 |
8.30
|
80 | 8.27 | 8.30 | 8.30 | 0 | 0 | 0 |
11/07/2017 |
8.27
|
1,920 | 8.22 | 8.33 | 8.22 | 0 | 0 | 0 |
10/07/2017 |
8.22
|
2,000 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
07/07/2017 |
8.27
|
16,560 | 8.27 | 8.33 | 8.27 | 0 | 0 | 0 |
06/07/2017 |
8.27
|
10 | 8.22 | 8.27 | 8.27 | 0 | 0 | 0 |
05/07/2017 |
8.22
|
2,790 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 |
04/07/2017 |
8.22
|
3,020 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 |