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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2017 |
9.10
|
20 | 9.15 | 9.15 | 9.10 | 10 | 0 | 0.0 |
03/07/2017 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 30 | 10 | 0.0 |
30/06/2017 |
9.15
|
190 | 9.15 | 9.15 | 8.53 | 60 | 60 | 0 |
29/06/2017 |
9.15
|
20 | 9.15 | 9.15 | 8.56 | 10 | 10 | 0 |
28/06/2017 |
9.15
|
10 | 9.15 | 9.15 | 9.15 | 10 | 0 | 0.0 |
27/06/2017 |
9.15
|
6,080 | 9.15 | 9.15 | 9.15 | 6,080 | 5,950 | 0.0 |
26/06/2017 |
9.15
|
140 | 9.15 | 9.15 | 8.56 | 30 | 10 | 0.0 |
23/06/2017 |
9.15
|
40 | 9.10 | 9.15 | 9.15 | 40 | 0 | 0.0 |
22/06/2017 |
9.10
|
20 | 9.10 | 9.10 | 9.10 | 20 | 0 | 0.0 |
21/06/2017 |
9.10
|
40 | 9.15 | 9.15 | 8.56 | 20 | 0 | 0.0 |
20/06/2017 |
9.15
|
10 | 9.15 | 9.15 | 9.15 | 10 | 0 | 0.0 |
19/06/2017 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 30 | 0 | 0.0 |
16/06/2017 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 30 | 0 | 0.0 |
15/06/2017 |
9.15
|
20 | 8.90 | 9.15 | 9.15 | 10 | 0 | 0.0 |
14/06/2017 |
8.90
|
570 | 8.93 | 8.93 | 8.87 | 20 | 0 | 0.0 |
13/06/2017 |
8.93
|
460 | 8.93 | 8.93 | 8.44 | 20 | 0 | 0.0 |
12/06/2017 |
8.93
|
30 | 8.70 | 8.93 | 8.93 | 20 | 0 | 0.0 |
09/06/2017 |
8.70
|
10 | 9.32 | 9.32 | 8.70 | 0 | 0 | 0 |
08/06/2017 |
9.32
|
30 | 9.44 | 9.44 | 8.78 | 20 | 0 | 0.0 |
07/06/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
06/06/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
05/06/2017 |
9.44
|
30 | 9.18 | 9.72 | 8.56 | 20 | 0 | 0.0 |
02/06/2017 |
9.18
|
40 | 9.21 | 9.38 | 8.61 | 30 | 0 | 0.0 |
01/06/2017 |
9.21
|
20 | 9.38 | 9.38 | 8.73 | 10 | 0 | 0.0 |
31/05/2017 |
9.38
|
20 | 9.38 | 9.38 | 8.73 | 10 | 0 | 0.0 |
30/05/2017 |
9.38
|
40 | 9.10 | 9.61 | 8.56 | 30 | 0 | 0.0 |
29/05/2017 |
9.10
|
50 | 8.93 | 9.21 | 8.41 | 20 | 0 | 0.0 |
26/05/2017 |
8.93
|
1,310 | 9.04 | 9.27 | 8.44 | 30 | 0 | 0.0 |
25/05/2017 |
9.04
|
100 | 9.10 | 9.10 | 8.81 | 20 | 0 | 0.0 |
24/05/2017 |
9.10
|
20 | 9.12 | 9.12 | 8.56 | 10 | 0 | 0.0 |
23/05/2017 |
9.12
|
50 | 8.81 | 9.32 | 8.44 | 40 | 0 | 0.0 |
22/05/2017 |
8.81
|
2,410 | 8.27 | 8.81 | 8.33 | 10 | 0 | 0.0 |
19/05/2017 |
8.27
|
20 | 8.67 | 9.01 | 8.27 | 10 | 0 | 0.0 |
18/05/2017 |
8.67
|
10 | 9.27 | 9.27 | 8.67 | 0 | 0 | 0 |
17/05/2017 |
9.27
|
20 | 9.30 | 9.30 | 8.67 | 10 | 0 | 0.0 |
16/05/2017 |
9.30
|
10 | 9.18 | 9.30 | 9.30 | 10 | 0 | 0.0 |
15/05/2017 |
9.18
|
180 | 9.15 | 9.18 | 8.58 | 10 | 0 | 0.0 |
12/05/2017 |
9.15
|
710 | 9.21 | 9.21 | 9.15 | 0 | 0 | 0 |
11/05/2017 |
9.21
|
2,030 | 9.01 | 9.21 | 9.21 | 20 | 0 | 0.0 |
10/05/2017 |
9.01
|
12,200 | 8.90 | 9.10 | 8.87 | 40 | 0 | 0.0 |
09/05/2017 |
8.90
|
40 | 8.87 | 8.90 | 8.90 | 40 | 0 | 0.0 |
08/05/2017 |
8.87
|
2,120 | 8.87 | 8.87 | 8.53 | 120 | 0 | 0.0 |
05/05/2017 |
8.87
|
5,240 | 8.95 | 8.95 | 8.53 | 30 | 10 | 0.0 |
04/05/2017 |
8.95
|
30 | 8.87 | 8.95 | 8.95 | 30 | 0 | 0.0 |
03/05/2017 |
8.87
|
400 | 8.95 | 8.95 | 8.44 | 70 | 0 | 0.0 |
28/04/2017 |
8.95
|
80 | 9.01 | 9.01 | 8.41 | 60 | 0 | 0.0 |
27/04/2017 |
9.01
|
20 | 9.01 | 9.01 | 9.01 | 20 | 0 | 0.0 |
26/04/2017 |
9.01
|
570 | 9.01 | 9.01 | 8.39 | 160 | 0 | 0.0 |
25/04/2017 |
9.01
|
340 | 9.01 | 9.01 | 8.47 | 40 | 0 | 0.0 |
24/04/2017 |
9.01
|
50 | 8.78 | 9.07 | 8.27 | 40 | 0 | 0.0 |
21/04/2017 |
8.78
|
40 | 8.53 | 8.81 | 8.27 | 30 | 0 | 0.0 |
20/04/2017 |
8.53
|
5,070 | 8.53 | 9.10 | 7.96 | 10 | 0 | 0.0 |
19/04/2017 |
8.53
|
2,300 | 8.95 | 9.10 | 8.53 | 20 | 100 | -0.0 |
18/04/2017 |
8.95
|
9,150 | 8.93 | 8.95 | 8.36 | 30 | 0 | 0.0 |
17/04/2017 |
8.93
|
280 | 8.44 | 8.98 | 8.76 | 270 | 0 | 0.0 |
14/04/2017 |
8.44
|
3,070 | 8.98 | 9.10 | 8.44 | 20 | 0 | 0.0 |
13/04/2017 |
8.98
|
9,890 | 8.93 | 8.98 | 8.61 | 20 | 0 | 0.0 |
12/04/2017 |
8.93
|
19,140 | 9.32 | 9.32 | 8.70 | 10 | 0 | 0.0 |
11/04/2017 |
9.32
|
1,300 | 9.35 | 9.35 | 9.32 | 0 | 1,300 | -0.0 |
10/04/2017 |
9.35
|
2,650 | 9.32 | 9.35 | 8.81 | 30 | 2,600 | -0.0 |
07/04/2017 |
9.32
|
2,650 | 9.44 | 9.44 | 8.78 | 50 | 2,600 | -0.0 |
05/04/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
04/04/2017 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 10 | 0 | 0.0 |
03/04/2017 |
9.44
|
30 | 9.15 | 9.44 | 9.44 | 30 | 0 | 0.0 |
31/03/2017 |
9.15
|
210 | 9.10 | 9.21 | 8.53 | 100 | 0 | 0.0 |
30/03/2017 |
9.10
|
30 | 9.21 | 9.21 | 8.73 | 20 | 0 | 0.0 |
29/03/2017 |
9.21
|
80 | 9.21 | 9.21 | 8.64 | 60 | 0 | 0.0 |
28/03/2017 |
9.21
|
20 | 9.21 | 9.21 | 9.21 | 20 | 0 | 0.0 |
27/03/2017 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
24/03/2017 |
9.21
|
1,510 | 9.18 | 9.21 | 8.87 | 120 | 0 | 0.0 |
23/03/2017 |
9.18
|
70 | 9.10 | 9.18 | 8.56 | 40 | 0 | 0.0 |
22/03/2017 |
9.10
|
20 | 9.21 | 9.21 | 9.10 | 10 | 0 | 0.0 |
21/03/2017 |
9.21
|
1,510 | 9.21 | 9.21 | 8.61 | 10 | 0 | 0.0 |
20/03/2017 |
9.21
|
10 | 8.81 | 9.21 | 9.21 | 10 | 0 | 0.0 |
17/03/2017 |
8.81
|
40 | 9.04 | 9.21 | 8.81 | 10 | 0 | 0.0 |
16/03/2017 |
9.04
|
30 | 9.18 | 9.18 | 9.04 | 10 | 0 | 0.0 |
15/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
14/03/2017 |
9.18
|
20 | 9.21 | 9.21 | 9.18 | 0 | 0 | 0 |
13/03/2017 |
9.21
|
40 | 9.18 | 9.21 | 8.58 | 10 | 0 | 0.0 |
10/03/2017 |
9.18
|
10 | 9.10 | 9.18 | 9.18 | 10 | 0 | 0.0 |
09/03/2017 |
9.10
|
70 | 9.30 | 9.30 | 8.67 | 20 | 40 | -0.0 |
08/03/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/03/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
06/03/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
03/03/2017 |
9.30
|
130 | 9.10 | 9.35 | 8.47 | 30 | 0 | 0.0 |
02/03/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/03/2017 |
9.10
|
40 | 9.07 | 9.10 | 8.50 | 10 | 0 | 0.0 |
28/02/2017 |
9.07
|
20 | 9.10 | 9.10 | 8.58 | 10 | 0 | 0.0 |
27/02/2017 |
9.10
|
1,570 | 8.81 | 9.21 | 9.10 | 0 | 0 | 0 |
24/02/2017 |
8.81
|
500 | 9.32 | 9.32 | 8.81 | 0 | 0 | 0 |
23/02/2017 |
9.32
|
40 | 9.07 | 9.32 | 9.10 | 40 | 0 | 0.0 |
22/02/2017 |
9.07
|
110 | 9.10 | 9.10 | 8.53 | 10 | 0 | 0.0 |
21/02/2017 |
9.10
|
20 | 9.24 | 9.24 | 8.70 | 0 | 0 | 0 |
20/02/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
17/02/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
16/02/2017 |
9.24
|
60 | 9.24 | 9.44 | 9.10 | 30 | 0 | 0.0 |
15/02/2017 |
9.24
|
100 | 9.21 | 9.24 | 9.10 | 0 | 0 | 0 |
14/02/2017 |
9.21
|
70 | 8.90 | 9.21 | 9.18 | 70 | 0 | 0.0 |
13/02/2017 |
8.90
|
640 | 9.49 | 9.49 | 8.84 | 10 | 0 | 0.0 |
10/02/2017 |
9.49
|
1,160 | 9.49 | 9.49 | 8.84 | 60 | 0 | 0.0 |