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) |
0.10 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-20) |
-0.30 | -1.69% | 17,300 | 0 | 0 |
16.60
17.80
17.50
|
6 tháng
(2024-03-22) |
1.57 | 9.83% | 73,245 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-29) |
5.68 | 48.08% | 729,968 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-04) |
5.05 | 40.52% | 3,865,847 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-15) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
07/07/2017 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
06/07/2017 |
7.44
|
500 | 8.27 | 8.27 | 7.44 | 0 | 0 | 0 |
05/07/2017 |
8.15
|
700 | 8.54 | 8.54 | 8.04 | 0 | 0 | 0 |
04/07/2017 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
03/07/2017 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
30/06/2017 |
8.54
|
340 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 |
29/06/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
28/06/2017 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
27/06/2017 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
26/06/2017 |
8.54
|
500 | 8.82 | 8.82 | 8.54 | 0 | 0 | 0 |
23/06/2017 |
8.71
|
200 | 8.65 | 8.71 | 8.65 | 0 | 0 | 0 |
22/06/2017 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
21/06/2017 |
8.04
|
400 | 8.54 | 8.71 | 8.04 | 0 | 0 | 0 |
20/06/2017 |
7.93
|
2,100 | 8.54 | 8.60 | 7.71 | 0 | 0 | 0 |
19/06/2017 |
8.54
|
600 | 8.54 | 8.60 | 8.54 | 0 | 0 | 0 |
16/06/2017 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
15/06/2017 |
7.77
|
1,000 | 8.65 | 8.76 | 7.77 | 0 | 0 | 0 |
14/06/2017 |
8.65
|
200 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
13/06/2017 |
8.60
|
300 | 8.54 | 8.60 | 8.54 | 0 | 0 | 0 |
12/06/2017 |
8.54
|
1,200 | 8.65 | 8.65 | 8.54 | 0 | 0 | 0 |
09/06/2017 |
8.54
|
1,200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
08/06/2017 |
8.54
|
200 | 8.49 | 8.54 | 8.49 | 0 | 0 | 0 |
07/06/2017 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
06/06/2017 |
7.77
|
300 | 8.54 | 8.54 | 7.77 | 0 | 0 | 0 |
05/06/2017 |
8.54
|
200 | 8.49 | 8.54 | 8.49 | 0 | 0 | 0 |
02/06/2017 |
7.71
|
620 | 8.54 | 8.54 | 7.71 | 0 | 0 | 0 |
01/06/2017 |
7.99
|
3,700 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
31/05/2017 |
8.27
|
7,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
30/05/2017 |
7.71
|
400 | 8.27 | 8.27 | 7.05 | 0 | 0 | 0 |
29/05/2017 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
26/05/2017 |
7.22
|
300 | 8.54 | 8.65 | 7.22 | 0 | 0 | 0 |
25/05/2017 |
8.49
|
1,700 | 8.71 | 8.71 | 7.22 | 0 | 0 | 0 |
24/05/2017 |
7.71
|
900 | 8.71 | 8.76 | 7.71 | 0 | 0 | 0 |
23/05/2017 |
8.82
|
1,000 | 7.60 | 8.82 | 7.49 | 0 | 0 | 0 |
22/05/2017 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
19/05/2017 |
8.82
|
20 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
18/05/2017 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
17/05/2017 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
16/05/2017 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
15/05/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/05/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/05/2017 |
8.27
|
700 | 8.82 | 8.93 | 8.27 | 0 | 0 | 0 |
10/05/2017 |
8.98
|
200 | 8.65 | 8.98 | 8.65 | 0 | 0 | 0 |
09/05/2017 |
8.49
|
300 | 8.76 | 8.76 | 8.49 | 0 | 0 | 0 |
08/05/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
05/05/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
04/05/2017 |
8.76
|
800 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 |
03/05/2017 |
7.82
|
400 | 8.76 | 8.76 | 7.82 | 0 | 0 | 0 |
28/04/2017 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
27/04/2017 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
26/04/2017 |
7.82
|
2,800 | 9.09 | 9.31 | 7.82 | 0 | 0 | 0 |
25/04/2017 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/04/2017 |
8.49
|
300 | 9.26 | 9.26 | 8.49 | 0 | 0 | 0 |
21/04/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
20/04/2017 |
9.31
|
800 | 9.37 | 9.37 | 7.55 | 0 | 0 | 0 |
19/04/2017 |
9.37
|
800 | 9.37 | 9.37 | 7.22 | 0 | 0 | 0 |
18/04/2017 |
8.43
|
2,500 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
17/04/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
14/04/2017 |
9.92
|
200 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
13/04/2017 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
12/04/2017 |
9.92
|
800 | 10.19 | 10.19 | 9.92 | 0 | 0 | 0 |
11/04/2017 |
10.41
|
200 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
10/04/2017 |
10.47
|
400 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
07/04/2017 |
9.92
|
400 | 9.75 | 9.92 | 9.75 | 0 | 0 | 0 |
05/04/2017 |
9.09
|
6,580 | 9.81 | 9.81 | 9.09 | 0 | 0 | 0 |
04/04/2017 |
9.64
|
800 | 10.08 | 10.08 | 9.64 | 0 | 0 | 0 |
03/04/2017 |
10.47
|
200 | 10.74 | 10.74 | 10.47 | 0 | 0 | 0 |
31/03/2017 |
9.86
|
4,200 | 10.96 | 10.96 | 9.86 | 0 | 0 | 0 |
30/03/2017 |
10.96
|
210 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
29/03/2017 |
9.92
|
2,350 | 11.24 | 11.46 | 9.92 | 0 | 0 | 0 |
28/03/2017 |
9.92
|
800 | 9.92 | 11.24 | 9.70 | 0 | 0 | 0 |
27/03/2017 |
11.57
|
900 | 11.24 | 11.57 | 11.24 | 0 | 0 | 0 |
24/03/2017 |
10.91
|
1,350 | 11.24 | 11.24 | 10.91 | 0 | 0 | 0 |
23/03/2017 |
11.24
|
6,800 | 11.02 | 12.01 | 9.09 | 0 | 0 | 0 |
22/03/2017 |
10.47
|
2,800 | 11.57 | 11.57 | 10.47 | 0 | 0 | 0 |
21/03/2017 |
12.07
|
3,200 | 12.12 | 12.12 | 12.07 | 0 | 0 | 0 |
20/03/2017 |
15.15
|
570 | 12.67 | 15.15 | 12.67 | 0 | 0 | 0 |
17/03/2017 |
11.74
|
2,300 | 13.78 | 13.78 | 11.74 | 0 | 0 | 0 |
16/03/2017 |
11.57
|
49,400 | 15.43 | 15.43 | 11.02 | 0 | 0 | 0 |