Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -3.23% | 1,000 | 0 | 0 |
12
13.40
12
|
2 tháng
(2024-09-13) |
-2.10 | -14.89% | 1,700 | 0 | 0 |
12
14.10
12
|
3 tháng
(2024-08-14) |
-3.60 | -23.08% | 1,800 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-16) |
2.20 | 22.45% | 9,900 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-20) |
-7.20 | -37.50% | 35,788 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-11-23) |
-13.63 | -53.18% | 221,698 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-11-29) |
2.40 | 25.02% | 571,241 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-09) |
4.57 | 61.41% | 925,421 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
30/08/2017 |
8.59
|
100 | 7.86 | 8.59 | 8.59 | 100 | 0 | 0.0 |
29/08/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
28/08/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
25/08/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/08/2017 |
7.86
|
600 | 7.62 | 7.86 | 7.62 | 0 | 0 | 0 |
23/08/2017 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/08/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
21/08/2017 |
7.62
|
600 | 8.41 | 8.53 | 7.62 | 300 | 100 | 0.0 |
18/08/2017 |
8.41
|
500 | 8.53 | 8.53 | 7.68 | 100 | 100 | 0.0 |
17/08/2017 |
8.53
|
400 | 9.02 | 9.02 | 8.17 | 100 | 0 | 0.0 |
16/08/2017 |
9.02
|
300 | 9.14 | 9.87 | 9.02 | 300 | 0 | 0.0 |
15/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
14/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
11/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
10/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
09/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
08/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
07/08/2017 |
9.14
|
100 | 8.47 | 9.14 | 9.14 | 100 | 0 | 0.0 |
04/08/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
03/08/2017 |
8.47
|
300 | 8.29 | 8.47 | 7.50 | 200 | 0 | 0.0 |
02/08/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
01/08/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
31/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
28/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
25/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
24/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
21/07/2017 |
8.29
|
100 | 7.62 | 8.29 | 8.29 | 100 | 0 | 0.0 |
20/07/2017 |
7.62
|
1,100 | 8.35 | 9.14 | 7.62 | 1,000 | 0 | 0.0 |
19/07/2017 |
8.35
|
100 | 9.20 | 9.20 | 8.35 | 0 | 0 | 0 |
18/07/2017 |
9.20
|
100 | 8.53 | 9.20 | 9.20 | 100 | 0 | 0.0 |
17/07/2017 |
8.53
|
100 | 7.80 | 8.53 | 8.53 | 100 | 0 | 0.0 |
14/07/2017 |
7.80
|
100 | 7.44 | 7.80 | 7.80 | 100 | 0 | 0.0 |
13/07/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
12/07/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/07/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
10/07/2017 |
7.44
|
5,700 | 6.89 | 7.44 | 6.40 | 4,400 | 0 | 0.0 |
07/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
06/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/07/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
03/07/2017 |
6.89
|
700 | 6.58 | 6.89 | 6.09 | 100 | 0 | 0.0 |
30/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
29/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/06/2017 |
6.58
|
900 | 7.25 | 7.25 | 6.58 | 700 | 0 | 0.0 |
27/06/2017 |
7.25
|
1,500 | 7.44 | 7.44 | 6.70 | 1,200 | 0 | 0.0 |
26/06/2017 |
7.44
|
800 | 8.23 | 8.23 | 7.44 | 800 | 0 | 0.0 |
23/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
19/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
16/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
15/06/2017 |
8.23
|
100 | 7.62 | 8.23 | 8.23 | 100 | 0 | 0.0 |
14/06/2017 |
7.62
|
300 | 7.92 | 8.53 | 7.62 | 200 | 0 | 0.0 |
13/06/2017 |
7.92
|
2,400 | 7.25 | 7.92 | 6.58 | 1,400 | 0 | 0.0 |
12/06/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/06/2017 |
7.25
|
1,000 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
08/06/2017 |
7.25
|
100 | 6.95 | 7.25 | 7.25 | 100 | 0 | 0.0 |
07/06/2017 |
6.95
|
100 | 6.64 | 6.95 | 6.95 | 100 | 0 | 0.0 |
06/06/2017 |
6.64
|
600 | 7.31 | 7.31 | 6.64 | 500 | 0 | 0.0 |
05/06/2017 |
7.31
|
100 | 6.70 | 7.31 | 7.31 | 100 | 0 | 0.0 |
02/06/2017 |
6.70
|
900 | 6.89 | 6.89 | 6.22 | 700 | 0 | 0.0 |
01/06/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
31/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
30/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
29/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
26/05/2017 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
25/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
24/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
23/05/2017 |
6.89
|
300 | 6.28 | 6.89 | 6.64 | 200 | 0 | 0.0 |
22/05/2017 |
6.28
|
100 | 6.83 | 6.83 | 6.28 | 0 | 0 | 0 |
19/05/2017 |
6.83
|
100 | 6.64 | 6.83 | 6.83 | 0 | 0 | 0 |
18/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/05/2017 |
6.64
|
850 | 6.70 | 6.70 | 6.16 | 100 | 0 | 0.0 |
16/05/2017 |
6.70
|
300 | 7.01 | 7.01 | 6.34 | 100 | 0 | 0.0 |
15/05/2017 |
7.01
|
100 | 6.70 | 7.01 | 7.01 | 100 | 0 | 0.0 |
12/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/05/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/05/2017 |
6.70
|
200 | 7.13 | 7.13 | 6.46 | 0 | 0 | 0 |
08/05/2017 |
7.13
|
100 | 6.76 | 7.13 | 7.13 | 100 | 0 | 0.0 |
05/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
04/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
03/05/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
28/04/2017 |
6.76
|
100 | 6.64 | 6.76 | 6.76 | 100 | 0 | 0.0 |
27/04/2017 |
6.64
|
100 | 6.52 | 6.64 | 6.64 | 100 | 0 | 0.0 |
26/04/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
25/04/2017 |
6.52
|
1,400 | 6.89 | 7.56 | 6.28 | 400 | 0 | 0.0 |
24/04/2017 |
6.89
|
300 | 6.40 | 6.89 | 6.89 | 300 | 0 | 0.0 |
21/04/2017 |
6.40
|
250 | 6.52 | 6.52 | 6.16 | 100 | 0 | 0.0 |
20/04/2017 |
6.52
|
100 | 6.09 | 6.52 | 6.52 | 100 | 0 | 0.0 |
19/04/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
18/04/2017 |
6.09
|
200 | 6.34 | 6.89 | 6.09 | 100 | 0 | 0.0 |
17/04/2017 |
6.34
|
58,700 | 6.09 | 6.40 | 6.09 | 100 | 0 | 0.0 |
14/04/2017 |
6.09
|
2,000 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
13/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
12/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |