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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
10/07/2017 |
12.27
|
0 | 11.99 | 12.27 | 12.27 | 0 | 0 | 0 |
07/07/2017 |
11.99
|
4,000 | 11.53 | 13.02 | 11.62 | 0 | 900 | -0.0 |
06/07/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
05/07/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
04/07/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
03/07/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
30/06/2017 |
11.53
|
700 | 11.06 | 11.53 | 11.44 | 0 | 0 | 0 |
29/06/2017 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
28/06/2017 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
27/06/2017 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
26/06/2017 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
23/06/2017 |
11.06
|
1,500 | 10.79 | 11.44 | 9.30 | 0 | 0 | 0 |
22/06/2017 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
21/06/2017 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
20/06/2017 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
19/06/2017 |
10.79
|
0 | 11.62 | 10.79 | 10.79 | 0 | 0 | 0 |
16/06/2017 |
11.62
|
3,400 | 10.13 | 11.62 | 10.51 | 0 | 0 | 0 |
15/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
14/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
13/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
12/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
09/06/2017 |
10.13
|
100 | 9.39 | 10.13 | 10.13 | 0 | 0 | 0 |
08/06/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
07/06/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
06/06/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
05/06/2017 |
9.39
|
0 | 9.30 | 9.39 | 9.39 | 0 | 0 | 0 |
02/06/2017 |
9.30
|
3,000 | 9.67 | 9.67 | 9.30 | 0 | 0 | 0 |
01/06/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
31/05/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
30/05/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
29/05/2017 |
9.67
|
0 | 9.11 | 9.67 | 9.67 | 0 | 0 | 0 |
26/05/2017 |
9.11
|
4,100 | 10.13 | 10.13 | 9.11 | 0 | 0 | 0 |
25/05/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
24/05/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
23/05/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
22/05/2017 |
10.13
|
0 | 10.23 | 10.13 | 10.13 | 0 | 0 | 0 |
19/05/2017 |
10.23
|
700 | 10.41 | 10.41 | 10.13 | 0 | 0 | 0 |
18/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
17/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
16/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
15/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
12/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
11/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
10/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
09/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
08/05/2017 |
10.41
|
0 | 10.23 | 10.41 | 10.41 | 0 | 0 | 0 |
05/05/2017 |
10.23
|
7,800 | 10.41 | 10.51 | 10.23 | 0 | 0 | 0 |
04/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
03/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
28/04/2017 |
10.41
|
26,600 | 9.11 | 10.41 | 9.30 | 0 | 14,500 | -0.2 |
27/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
25/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
24/04/2017 |
9.11
|
0 | 9.48 | 9.11 | 9.11 | 0 | 0 | 0 |
21/04/2017 |
9.48
|
3,800 | 8.27 | 9.48 | 7.07 | 0 | 0 | 0 |
20/04/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
19/04/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
18/04/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/04/2017 |
8.27
|
0 | 8.55 | 8.27 | 8.27 | 0 | 0 | 0 |
14/04/2017 |
8.55
|
600 | 8.55 | 8.55 | 7.44 | 0 | 0 | 0 |
13/04/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
12/04/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
11/04/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
10/04/2017 |
8.55
|
0 | 8.83 | 8.55 | 8.55 | 0 | 0 | 0 |
07/04/2017 |
8.83
|
200 | 8.83 | 8.83 | 8.18 | 0 | 0 | 0 |
05/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
04/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
03/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
31/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
29/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
28/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
27/03/2017 |
8.83
|
0 | 9.11 | 8.83 | 8.83 | 0 | 0 | 0 |
24/03/2017 |
9.11
|
2,300 | 9.11 | 9.11 | 7.81 | 0 | 0 | 0 |
23/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
20/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
17/03/2017 |
9.11
|
800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
16/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/03/2017 |
9.11
|
800 | 9.76 | 9.76 | 9.11 | 0 | 0 | 0 |
09/03/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
08/03/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/03/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
06/03/2017 |
9.76
|
0 | 9.30 | 9.76 | 9.76 | 0 | 0 | 0 |
03/03/2017 |
9.30
|
4,000 | 10.32 | 10.32 | 9.30 | 0 | 1,100 | -0.0 |
02/03/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/03/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
28/02/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
27/02/2017 |
10.32
|
0 | 10.23 | 10.32 | 10.32 | 0 | 0 | 0 |
24/02/2017 |
10.23
|
3,902 | 10.69 | 10.69 | 10.23 | 0 | 0 | 0 |
23/02/2017 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
22/02/2017 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
21/02/2017 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
20/02/2017 |
10.69
|
0 | 10.23 | 10.69 | 10.69 | 0 | 0 | 0 |
17/02/2017 |
10.23
|
2,000 | 11.62 | 12.92 | 10.23 | 0 | 0 | 0 |