| 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) |
2.30 | 8.21% | 4,000 | 0 | 0 |
28
34.80
30
|
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30
|
|
3 tháng
(2024-06-24) |
-0.49 | -1.60% | 13,800 | 2,300 | 0.1 |
28
40.52
30
|
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30
|
|
12 tháng
(2023-09-26) |
3.28 | 12.16% | 247,800 | 12,000 | 0.4 |
26.83
40.52
30
|
|
24 tháng
(2022-10-03) |
-6.25 | -17.11% | 521,758 | 46,600 | 1.6 |
26.05
41.13
30
|
|
36 tháng
(2021-10-06) |
0.44 | 1.48% | 1,019,655 | -12,504 | -1.2 |
26.05
46.43
30
|
|
60 tháng
(2019-10-17) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 20/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 17/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 16/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 15/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 13/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 10/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 09/03/2017 |
8.92
|
0 | 8.73 | 8.92 | 8.92 | 0 | 0 | 0 |
| 08/03/2017 |
8.73
|
200 | 9.29 | 9.29 | 8.73 | 0 | 0 | 0 |
| 07/03/2017 |
9.29
|
100 | 8.11 | 9.29 | 9.29 | 0 | 0 | 0 |
| 06/03/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/03/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 02/03/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 01/03/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 28/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 27/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/02/2017 |
8.11
|
100 | 8.80 | 8.80 | 8.11 | 0 | 0 | 0 |
| 14/02/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/02/2017 |
8.80
|
0 | 8.55 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/02/2017 |
8.55
|
200 | 9.04 | 9.04 | 8.55 | 0 | 0 | 0 |
| 09/02/2017 |
9.04
|
600 | 9.60 | 9.66 | 9.04 | 0 | 0 | 0 |
| 08/02/2017 |
9.60
|
100 | 9.29 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/02/2017 |
9.29
|
100 | 8.86 | 9.29 | 9.29 | 0 | 0 | 0 |
| 06/02/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 03/02/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 02/02/2017 |
8.86
|
0 | 8.80 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/01/2017 |
8.80
|
200 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 24/01/2017 |
8.80
|
100 | 8.11 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/01/2017 |
8.11
|
100 | 8.55 | 8.55 | 8.11 | 0 | 0 | 0 |
| 17/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 16/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 13/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 12/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 11/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 09/01/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 06/01/2017 |
8.55
|
100 | 8.11 | 8.55 | 8.55 | 0 | 0 | 0 |
| 05/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/01/2017 |
8.11
|
100 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 |
| 03/01/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 30/12/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 29/12/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 28/12/2016 |
8.24
|
100 | 8.61 | 8.61 | 8.24 | 0 | 0 | 0 |
| 27/12/2016 |
8.61
|
100 | 7.49 | 8.61 | 8.61 | 0 | 0 | 0 |
| 26/12/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 23/12/2016 |
7.49
|
100 | 8.36 | 8.36 | 7.49 | 0 | 0 | 0 |
| 22/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/12/2016 |
8.36
|
100 | 8.18 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/12/2016 |
8.18
|
0 | 10.47 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/12/2016 |
10.47
|
10,200 | 9.48 | 10.47 | 8.11 | 0 | 0 | 0 |
| 06/12/2016 |
9.48
|
100 | 8.30 | 9.48 | 9.48 | 0 | 0 | 0 |
| 05/12/2016 |
8.30
|
0 | 8.05 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/12/2016 |
8.05
|
10,000 | 8.30 | 8.42 | 8.05 | 0 | 0 | 0 |
| 01/12/2016 |
8.30
|
1,100 | 8.05 | 8.36 | 8.30 | 0 | 0 | 0 |
| 30/11/2016 |
8.05
|
5,100 | 8.55 | 8.55 | 8.05 | 0 | 0 | 0 |
| 29/11/2016 |
8.55
|
100 | 7.49 | 8.55 | 8.55 | 0 | 0 | 0 |
| 28/11/2016 |
7.49
|
100 | 8.11 | 8.11 | 7.49 | 0 | 0 | 0 |
| 25/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/11/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/11/2016 |
8.11
|
0 | 8.05 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/11/2016 |
8.05
|
4,000 | 8.30 | 8.42 | 8.05 | 0 | 0 | 0 |
| 15/11/2016 |
8.30
|
1,700 | 9.48 | 9.48 | 8.30 | 0 | 0 | 0 |
| 14/11/2016 |
9.48
|
1,200 | 11.15 | 12.33 | 9.48 | 0 | 0 | 0 |
| 11/11/2016 |
11.15
|
100 | 13.07 | 13.07 | 11.15 | 0 | 0 | 0 |
| 10/11/2016 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 09/11/2016 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 08/11/2016 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 07/11/2016 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 04/11/2016 |
13.07
|
100 | 11.46 | 13.07 | 13.07 | 0 | 0 | 0 |
| 03/11/2016 |
11.46
|
0 | 12.51 | 11.46 | 11.46 | 0 | 0 | 0 |
| 02/11/2016 |
12.51
|
300 | 10.96 | 12.51 | 9.35 | 0 | 0 | 0 |
| 01/11/2016 |
10.96
|
100 | 12.88 | 12.88 | 10.96 | 0 | 0 | 0 |
| 31/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 28/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 27/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 26/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |