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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
07/07/2017 |
7.92
|
25,100 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
06/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
05/07/2017 |
8.09
|
10,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
04/07/2017 |
8.00
|
500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
03/07/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
30/06/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
29/06/2017 |
8.51
|
500 | 8.00 | 8.51 | 8.00 | 0 | 0 | 0 |
28/06/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
27/06/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
26/06/2017 |
8.43
|
130 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
23/06/2017 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
22/06/2017 |
8.26
|
26,020 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
21/06/2017 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
20/06/2017 |
8.34
|
123,600 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
19/06/2017 |
8.34
|
26,600 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
16/06/2017 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
15/06/2017 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
14/06/2017 |
8.26
|
10,900 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
13/06/2017 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
12/06/2017 |
8.26
|
50 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
09/06/2017 |
8.26
|
5,000 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
08/06/2017 |
8.34
|
177,900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
07/06/2017 |
8.43
|
12,800 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
06/06/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
05/06/2017 |
8.43
|
33,900 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
02/06/2017 |
8.34
|
1,500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
01/06/2017 |
8.34
|
12,500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
31/05/2017 |
8.34
|
57,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
30/05/2017 |
8.26
|
44,800 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
29/05/2017 |
8.34
|
54,600 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
26/05/2017 |
8.34
|
28,500 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
25/05/2017 |
8.34
|
26,500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
24/05/2017 |
8.34
|
20,100 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 |
23/05/2017 |
8.34
|
4,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
22/05/2017 |
8.43
|
28,100 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
19/05/2017 |
9.27
|
350 | 8.34 | 9.27 | 8.34 | 0 | 0 | 0 |
18/05/2017 |
8.34
|
8,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
17/05/2017 |
8.34
|
7,500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
16/05/2017 |
8.43
|
17,120 | 8.43 | 8.76 | 8.34 | 0 | 0 | 0 |
15/05/2017 |
8.34
|
9,800 | 8.85 | 8.85 | 8.34 | 0 | 0 | 0 |
12/05/2017 |
8.34
|
19,400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
11/05/2017 |
8.34
|
5,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
10/05/2017 |
8.43
|
81,000 | 8.43 | 8.51 | 8.34 | 0 | 0 | 0 |
09/05/2017 |
8.59
|
103,800 | 8.43 | 8.85 | 8.34 | 0 | 0 | 0 |
08/05/2017 |
8.43
|
6,300 | 8.68 | 8.85 | 8.26 | 0 | 0 | 0 |
05/05/2017 |
8.51
|
13,900 | 8.68 | 8.85 | 8.51 | 0 | 0 | 0 |
04/05/2017 |
8.85
|
22,200 | 9.10 | 9.18 | 8.51 | 0 | 0 | 0 |
03/05/2017 |
8.59
|
33,400 | 9.02 | 9.18 | 8.59 | 0 | 0 | 0 |
28/04/2017 |
9.18
|
90,000 | 8.68 | 9.27 | 8.51 | 0 | 0 | 0 |
27/04/2017 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/04/2017 |
9.10
|
600 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
25/04/2017 |
9.02
|
49,700 | 9.27 | 9.27 | 8.34 | 0 | 0 | 0 |
24/04/2017 |
9.18
|
29,200 | 9.27 | 9.27 | 8.51 | 0 | 0 | 0 |
21/04/2017 |
9.18
|
4,700 | 8.76 | 9.18 | 8.68 | 0 | 0 | 0 |
20/04/2017 |
9.18
|
10,800 | 9.18 | 9.27 | 9.10 | 0 | 0 | 0 |
19/04/2017 |
9.10
|
39,000 | 8.34 | 9.10 | 8.34 | 0 | 0 | 0 |
18/04/2017 |
8.34
|
23,800 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
17/04/2017 |
8.34
|
13,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
14/04/2017 |
8.59
|
10,500 | 8.85 | 8.85 | 8.43 | 0 | 0 | 0 |
13/04/2017 |
8.34
|
12,500 | 9.10 | 9.10 | 8.26 | 0 | 0 | 0 |
12/04/2017 |
8.34
|
33,200 | 9.10 | 9.18 | 8.34 | 0 | 0 | 0 |
11/04/2017 |
8.43
|
33,100 | 8.43 | 8.43 | 8.00 | 0 | 0 | 0 |
10/04/2017 |
8.43
|
36,700 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
07/04/2017 |
8.43
|
13,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
05/04/2017 |
8.51
|
38,100 | 8.51 | 9.27 | 8.34 | 0 | 0 | 0 |
04/04/2017 |
8.68
|
106,100 | 8.43 | 9.27 | 8.17 | 0 | 0 | 0 |
03/04/2017 |
8.34
|
36,200 | 9.02 | 9.02 | 8.17 | 0 | 0 | 0 |
31/03/2017 |
8.17
|
10,100 | 8.85 | 8.85 | 8.17 | 0 | 0 | 0 |
30/03/2017 |
8.43
|
11,200 | 8.43 | 9.10 | 8.43 | 0 | 0 | 0 |
29/03/2017 |
8.43
|
800 | 8.09 | 8.43 | 8.09 | 0 | 0 | 0 |
28/03/2017 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
27/03/2017 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
24/03/2017 |
8.00
|
80,300 | 9.18 | 9.18 | 8.00 | 0 | 0 | 0 |
23/03/2017 |
8.09
|
20,400 | 8.59 | 8.59 | 8.09 | 0 | 0 | 0 |
22/03/2017 |
8.17
|
5,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
21/03/2017 |
8.43
|
33,300 | 8.43 | 8.85 | 8.43 | 0 | 0 | 0 |
20/03/2017 |
8.43
|
9,600 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
17/03/2017 |
8.17
|
7,400 | 8.43 | 8.43 | 8.00 | 0 | 0 | 0 |
16/03/2017 |
8.00
|
35,600 | 8.09 | 8.43 | 8.00 | 0 | 0 | 0 |
15/03/2017 |
8.43
|
43,700 | 8.51 | 8.51 | 8.09 | 0 | 0 | 0 |
14/03/2017 |
8.09
|
5,700 | 9.18 | 9.18 | 8.09 | 0 | 0 | 0 |
13/03/2017 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
10/03/2017 |
8.51
|
1,800 | 9.18 | 9.18 | 8.26 | 0 | 0 | 0 |
09/03/2017 |
8.76
|
16,000 | 8.09 | 8.76 | 8.09 | 0 | 0 | 0 |
08/03/2017 |
8.51
|
2,100 | 8.43 | 8.51 | 8.43 | 0 | 0 | 0 |
07/03/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
06/03/2017 |
8.43
|
9,300 | 9.18 | 9.18 | 8.43 | 0 | 0 | 0 |
03/03/2017 |
8.43
|
600 | 9.18 | 9.18 | 8.43 | 0 | 0 | 0 |
02/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
01/03/2017 |
9.18
|
300 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
28/02/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
27/02/2017 |
9.27
|
200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
24/02/2017 |
8.85
|
2,800 | 8.00 | 8.85 | 8.00 | 0 | 0 | 0 |
23/02/2017 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
22/02/2017 |
8.43
|
500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
21/02/2017 |
8.51
|
34,500 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
20/02/2017 |
8.76
|
5,100 | 9.27 | 9.27 | 8.76 | 0 | 0 | 0 |
17/02/2017 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
16/02/2017 |
8.26
|
21,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |