Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-20) |
2.70 | 14.06% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-22) |
0.78 | 3.69% | 39,592 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-29) |
-1.79 | -7.57% | 732,634 | -35,800 | -1.0 |
17
26.95
21.90
|
36 tháng
(2021-10-04) |
-6.55 | -23.02% | 2,675,441 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-15) |
11.15 | 103.76% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
7.97
|
8,600 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
07/07/2017 |
8.45
|
17,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
06/07/2017 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
05/07/2017 |
8.45
|
2,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
04/07/2017 |
8.45
|
2,600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
03/07/2017 |
8.45
|
11,700 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 |
30/06/2017 |
8.45
|
400 | 8.71 | 9.50 | 8.45 | 0 | 0 | 0 |
29/06/2017 |
8.40
|
1,900 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 |
28/06/2017 |
8.61
|
26,300 | 7.92 | 8.61 | 7.92 | 0 | 0 | 0 |
27/06/2017 |
7.92
|
93,000 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
26/06/2017 |
8.08
|
7,000 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
23/06/2017 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
22/06/2017 |
7.92
|
45,015 | 9.24 | 9.24 | 7.92 | 300 | 0 | 0.0 |
21/06/2017 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
20/06/2017 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
19/06/2017 |
8.03
|
9,800 | 7.92 | 8.98 | 7.92 | 0 | 0 | 0 |
16/06/2017 |
9.03
|
3,100 | 8.92 | 9.03 | 8.92 | 3,000 | 0 | 0.1 |
15/06/2017 |
8.55
|
1,020 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
14/06/2017 |
8.82
|
24 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
13/06/2017 |
8.82
|
1,593 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
12/06/2017 |
8.71
|
5,600 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
09/06/2017 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/06/2017 |
8.45
|
3,700 | 8.45 | 8.61 | 8.45 | 0 | 0 | 0 |
07/06/2017 |
8.45
|
2,700 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
06/06/2017 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
05/06/2017 |
8.45
|
4,500 | 8.45 | 8.71 | 8.45 | 0 | 0 | 0 |
02/06/2017 |
8.08
|
2,430 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
01/06/2017 |
7.97
|
5,500 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
31/05/2017 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
30/05/2017 |
8.45
|
2,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
29/05/2017 |
8.77
|
12,800 | 7.66 | 8.77 | 7.66 | 0 | 0 | 0 |
26/05/2017 |
7.71
|
7,000 | 7.66 | 7.71 | 7.66 | 0 | 0 | 0 |
25/05/2017 |
7.71
|
8,400 | 7.66 | 7.71 | 7.66 | 0 | 0 | 0 |
24/05/2017 |
7.55
|
6,000 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
23/05/2017 |
7.71
|
2,100 | 7.71 | 7.76 | 7.60 | 0 | 0 | 0 |
22/05/2017 |
7.87
|
5,300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
19/05/2017 |
7.71
|
500 | 7.92 | 7.92 | 7.71 | 0 | 0 | 0 |
18/05/2017 |
7.66
|
4,400 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
17/05/2017 |
7.60
|
2,400 | 8.45 | 8.45 | 7.60 | 0 | 0 | 0 |
16/05/2017 |
7.92
|
2,700 | 7.45 | 7.92 | 7.45 | 0 | 0 | 0 |
15/05/2017 |
7.92
|
7,000 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 |
12/05/2017 |
8.08
|
5,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
11/05/2017 |
7.92
|
5,400 | 7.60 | 9.40 | 7.60 | 0 | 0 | 0 |
10/05/2017 |
9.35
|
500 | 9.77 | 9.77 | 7.55 | 0 | 0 | 0 |
09/05/2017 |
9.50
|
3,300 | 8.18 | 9.50 | 8.18 | 0 | 0 | 0 |
08/05/2017 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/05/2017 |
9.35
|
5,100 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0 |
04/05/2017 |
9.40
|
5,300 | 7.97 | 9.40 | 7.97 | 0 | 0 | 0 |
03/05/2017 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
28/04/2017 |
9.24
|
1,400 | 9.29 | 9.29 | 9.24 | 0 | 0 | 0 |
27/04/2017 |
9.35
|
2,500 | 9.29 | 9.35 | 9.29 | 0 | 0 | 0 |
26/04/2017 |
9.45
|
11,116 | 9.45 | 9.50 | 9.40 | 0 | 0 | 0 |
25/04/2017 |
9.50
|
1,134 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/04/2017 |
9.61
|
3,000 | 9.66 | 9.77 | 9.56 | 0 | 0 | 0 |
21/04/2017 |
9.66
|
6,201 | 9.56 | 9.66 | 9.56 | 0 | 0 | 0 |
20/04/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
19/04/2017 |
9.66
|
11,100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
18/04/2017 |
10.09
|
265 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
17/04/2017 |
10.24
|
19,100 | 9.98 | 10.30 | 9.98 | 0 | 0 | 0 |
14/04/2017 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
13/04/2017 |
9.98
|
9,300 | 10.14 | 10.30 | 9.98 | 0 | 0 | 0 |
12/04/2017 |
10.14
|
19,734 | 9.82 | 10.30 | 9.82 | 0 | 0 | 0 |
11/04/2017 |
9.82
|
1,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
10/04/2017 |
9.50
|
2,000 | 9.19 | 9.50 | 9.19 | 0 | 0 | 0 |
07/04/2017 |
9.77
|
200 | 8.45 | 9.77 | 8.45 | 0 | 0 | 0 |
05/04/2017 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
04/04/2017 |
9.87
|
3,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
03/04/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
31/03/2017 |
10.03
|
2,000 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
30/03/2017 |
9.77
|
14,000 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 |
29/03/2017 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
28/03/2017 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/03/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
24/03/2017 |
10.14
|
1,500 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
23/03/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
22/03/2017 |
10.09
|
738 | 10.14 | 10.14 | 10.09 | 0 | 0 | 0 |
21/03/2017 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
20/03/2017 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
17/03/2017 |
10.14
|
15,047 | 10.14 | 10.14 | 9.61 | 0 | 0 | 0 |
16/03/2017 |
8.98
|
5,500 | 8.98 | 8.98 | 8.82 | 0 | 0 | 0 |
15/03/2017 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/03/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
13/03/2017 |
12.14
|
900 | 11.88 | 12.14 | 11.88 | 0 | 0 | 0 |
10/03/2017 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
09/03/2017 |
10.14
|
5,100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
08/03/2017 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
07/03/2017 |
13.94
|
1,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
06/03/2017 |
16.37
|
700 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
03/03/2017 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
02/03/2017 |
11.25
|
20,000 | 13.73 | 13.73 | 11.09 | 0 | 0 | 0 |