Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.25% | 800 | 0 | 0 |
7.80
8
7.90
|
2 tháng
(2024-09-09) |
0.10 | 1.28% | 6,600 | 0 | 0 |
7.40
8
7.90
|
3 tháng
(2024-08-12) |
0.30 | 3.95% | 12,100 | 0 | 0 |
7.20
8
7.90
|
6 tháng
(2024-05-13) |
-0.30 | -3.66% | 109,200 | 0 | 0 |
7.20
8.80
7.90
|
12 tháng
(2023-11-14) |
0.60 | 8.22% | 493,500 | 0 | 0 |
6.60
11.70
7.90
|
24 tháng
(2022-11-21) |
0.50 | 6.76% | 2,030,516 | -3,100 | -0.0 |
6.40
11.70
7.90
|
36 tháng
(2021-11-24) |
-4.32 | -35.33% | 2,202,260 | 0 | 0.0 |
6.33
12.34
7.90
|
60 tháng
(2019-12-05) |
1.25 | 18.88% | 2,311,142 | 500 | 0.0 |
4.75
12.34
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
17/01/2018 |
9.67
|
2,000 | 8.82 | 9.67 | 9.67 | 0 | 2,000 | -0.0 |
16/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
12/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
11/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
10/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/01/2018 |
8.82
|
23,100 | 9.49 | 10.34 | 8.82 | 0 | 5,000 | -0.1 |
08/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
05/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
04/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
03/01/2018 |
9.49
|
32,500 | 9.43 | 9.49 | 8.52 | 0 | 5,000 | -0.1 |
02/01/2018 |
9.43
|
50,400 | 8.82 | 9.43 | 8.52 | 0 | 0 | 0 |
29/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/12/2017 |
8.82
|
27,000 | 9.43 | 9.43 | 8.82 | 0 | 0 | 0 |
26/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
25/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
22/12/2017 |
9.43
|
20,500 | 8.82 | 9.67 | 9.13 | 0 | 0 | 0 |
21/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
20/12/2017 |
8.82
|
14,500 | 8.03 | 8.82 | 7.79 | 0 | 0 | 0 |
19/12/2017 |
8.03
|
300 | 7.30 | 8.03 | 7.42 | 0 | 0 | 0 |
18/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/12/2017 |
7.30
|
4,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/12/2017 |
7.30
|
5,000 | 7.06 | 7.30 | 7.30 | 0 | 0 | 0 |
11/12/2017 |
7.06
|
31,400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
08/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/12/2017 |
7.06
|
600 | 6.45 | 7.06 | 7.06 | 0 | 0 | 0 |
06/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
05/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
04/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
01/12/2017 |
6.45
|
15,600 | 6.39 | 7.00 | 6.45 | 0 | 0 | 0 |
30/11/2017 |
6.39
|
2,800 | 6.27 | 6.87 | 6.27 | 0 | 0 | 0 |
29/11/2017 |
6.27
|
5,400 | 6.21 | 6.81 | 6.27 | 0 | 0 | 0 |
28/11/2017 |
6.21
|
800 | 6.21 | 6.81 | 6.21 | 0 | 0 | 0 |
27/11/2017 |
6.21
|
17,500 | 6.21 | 6.81 | 6.21 | 0 | 11,500 | -0.1 |
24/11/2017 |
6.21
|
4,000 | 6.45 | 7.06 | 6.21 | 0 | 0 | 0 |
23/11/2017 |
6.45
|
30,300 | 6.39 | 6.45 | 6.21 | 0 | 0 | 0 |
22/11/2017 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/11/2017 |
6.39
|
22,100 | 6.57 | 7.18 | 6.33 | 0 | 0 | 0 |
20/11/2017 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
17/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
16/11/2017 |
6.57
|
20 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
14/11/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
13/11/2017 |
6.57
|
5,000 | 7.30 | 7.30 | 6.57 | 0 | 0 | 0 |
10/11/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/11/2017 |
7.30
|
16,500 | 6.69 | 7.30 | 7.30 | 0 | 0 | 0 |
08/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
07/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
01/11/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
31/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
30/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
27/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
26/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
25/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
24/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
23/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
20/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
19/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
18/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
17/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
16/10/2017 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
13/10/2017 |
6.69
|
1,010 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/10/2017 |
6.69
|
4,500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
10/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
09/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
05/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
04/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/10/2017 |
6.69
|
500 | 6.81 | 6.81 | 6.69 | 0 | 0 | 0 |
29/09/2017 |
6.81
|
800 | 6.81 | 6.81 | 6.81 | 800 | 0 | 0.0 |
28/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
27/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/09/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/09/2017 |
6.81
|
300 | 6.51 | 6.81 | 6.81 | 0 | 0 | 0 |
20/09/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/09/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
18/09/2017 |
6.51
|
200 | 6.87 | 6.87 | 6.51 | 0 | 0 | 0 |
15/09/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/09/2017 |
6.87
|
200 | 6.27 | 6.87 | 6.69 | 0 | 0 | 0 |
13/09/2017 |
6.27
|
100 | 6.45 | 6.45 | 6.27 | 0 | 0 | 0 |
12/09/2017 |
6.45
|
10,900 | 6.75 | 6.75 | 6.45 | 0 | 0 | 0 |
11/09/2017 |
6.75
|
600 | 7.48 | 7.48 | 6.75 | 0 | 0 | 0 |
08/09/2017 |
7.48
|
100 | 6.81 | 7.48 | 7.48 | 0 | 0 | 0 |
07/09/2017 |
6.81
|
400 | 6.21 | 6.81 | 6.75 | 0 | 0 | 0 |
06/09/2017 |
6.21
|
100 | 6.57 | 6.57 | 6.21 | 0 | 0 | 0 |
05/09/2017 |
6.57
|
5,800 | 7.24 | 7.24 | 6.57 | 0 | 0 | 0 |
01/09/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
31/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
30/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |