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) |
-1 | -3.33% | 4,000 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-24) |
1.43 | 5.18% | 26,500 | 100 | 0.0 |
26.64
30
29
|
6 tháng
(2024-03-25) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-26) |
6.10 | 26.64% | 124,754 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-10-03) |
5.42 | 23.01% | 303,367 | -32,600 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-06) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-17) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/07/2017 |
14.50
|
10 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/07/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/07/2017 |
14.67
|
1,371,300 | 12.78 | 14.67 | 12.78 | 0 | 0 | 0 |
05/07/2017 |
12.78
|
152,410 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
04/07/2017 |
12.44
|
157,500 | 11.11 | 12.44 | 11.11 | 0 | 0 | 0 |
03/07/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
30/06/2017 |
11.61
|
3,000 | 10.28 | 11.61 | 10.28 | 0 | 0 | 0 |
29/06/2017 |
10.28
|
5,800 | 9.44 | 10.28 | 9.44 | 0 | 0 | 0 |
28/06/2017 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/06/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
26/06/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
23/06/2017 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
22/06/2017 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
21/06/2017 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
20/06/2017 |
9.56
|
12,700 | 10.00 | 10.00 | 9.56 | 0 | 0 | 0 |
19/06/2017 |
9.44
|
46,300 | 8.78 | 10.55 | 8.78 | 0 | 0 | 0 |
16/06/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
15/06/2017 |
10.28
|
0 | 10.50 | 10.28 | 10.28 | 0 | 0 | 0 |
14/06/2017 |
10.50
|
1,000 | 9.72 | 10.50 | 9.72 | 0 | 0 | 0 |
13/06/2017 |
9.78
|
4,500 | 8.56 | 9.78 | 8.56 | 0 | 0 | 0 |
12/06/2017 |
8.94
|
8,700 | 8.89 | 8.94 | 8.06 | 0 | 0 | 0 |
09/06/2017 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
08/06/2017 |
9.11
|
5,000 | 7.22 | 9.11 | 7.22 | 0 | 0 | 0 |
07/06/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
06/06/2017 |
7.94
|
2,900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
05/06/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
02/06/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
01/06/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
31/05/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
30/05/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
29/05/2017 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
26/05/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
25/05/2017 |
6.22
|
769,600 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/05/2017 |
6.22
|
2,220,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
23/05/2017 |
6.28
|
110 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
22/05/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
19/05/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
18/05/2017 |
7.33
|
19,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/05/2017 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
15/05/2017 |
10.00
|
377,300 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
12/05/2017 |
10.00
|
1,599,400 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
11/05/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
10/05/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
09/05/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
08/05/2017 |
11.11
|
1,689,700 | 10.55 | 12.11 | 10.55 | 0 | 0 | 0 |
05/05/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
04/05/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
03/05/2017 |
10.55
|
800 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
28/04/2017 |
11.00
|
1,790,700 | 10.83 | 11.05 | 10.83 | 0 | 0 | 0 |
27/04/2017 |
10.83
|
3,800 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
26/04/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/04/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/04/2017 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
21/04/2017 |
9.72
|
1,784,100 | 10.00 | 11.17 | 9.72 | 0 | 0 | 0 |
20/04/2017 |
10.00
|
300 | 9.11 | 10.00 | 9.11 | 0 | 0 | 0 |
19/04/2017 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
18/04/2017 |
7.89
|
4,900 | 9.39 | 9.39 | 7.89 | 0 | 0 | 0 |
17/04/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/04/2017 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/04/2017 |
8.17
|
3,300 | 9.33 | 9.33 | 8.17 | 0 | 0 | 0 |
12/04/2017 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
11/04/2017 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
10/04/2017 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
07/04/2017 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
05/04/2017 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/04/2017 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
03/04/2017 |
6.83
|
8,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
31/03/2017 |
8.00
|
800 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
30/03/2017 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
29/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
28/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
27/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
24/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
23/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
21/03/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
20/03/2017 |
6.11
|
8,800 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
16/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
15/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
14/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
13/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
10/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
09/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
08/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
07/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
06/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
03/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
02/03/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
01/03/2017 |
6.67
|
3,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
28/02/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
27/02/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
24/02/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/02/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
22/02/2017 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
21/02/2017 |
6.94
|
400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
20/02/2017 |
6.39
|
800 | 6.11 | 6.39 | 6.11 | 0 | 0 | 0 |
17/02/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |