| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
12 tháng
(2023-11-28) |
-8.80 | -88% | 0 | 0 | 0 |
1.20
10
1.20
|
|
24 tháng
(2022-12-05) |
-0.40 | -25% | 116,230 | -3 | -0.0 |
1.20
11
1.20
|
|
36 tháng
(2021-12-08) |
-2.90 | -70.73% | 2,807,454 | -16,424 | 0.1 |
1.20
11
1.20
|
|
60 tháng
(2019-12-19) |
-2.66 | -68.91% | 14,727,718 | -163,600 | -0.5 |
1.20
11
1.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2017 |
7.85
|
110 | 7.88 | 7.88 | 7.85 | 0 | 0 | 0 |
| 07/09/2017 |
7.88
|
130 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 06/09/2017 |
7.98
|
410 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
| 05/09/2017 |
7.99
|
2,720 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 01/09/2017 |
8
|
2,960 | 7.99 | 8 | 7.96 | 0 | 2,000 | -0.0 |
| 31/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/08/2017 |
7.99
|
1,270 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 29/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/08/2017 |
7.99
|
30 | 7.96 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/08/2017 |
7.96
|
6,120 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 24/08/2017 |
7.99
|
3,220 | 8 | 8 | 7.95 | 0 | 0 | 0 |
| 23/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/08/2017 |
8
|
3,220 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2017 |
8
|
17,700 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 18/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/08/2017 |
8.02
|
120 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
| 15/08/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/08/2017 |
8.05
|
10 | 8.01 | 8.05 | 8.05 | 0 | 0 | 0 |
| 11/08/2017 |
8.01
|
10 | 8.02 | 8.02 | 8.01 | 0 | 0 | 0 |
| 10/08/2017 |
8.02
|
3,640 | 8.04 | 8.04 | 7.53 | 0 | 0 | 0 |
| 09/08/2017 |
8.04
|
1,010 | 8.04 | 8.04 | 8 | 0 | 0 | 0 |
| 08/08/2017 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 07/08/2017 |
8.04
|
10 | 8.06 | 8.06 | 8.04 | 0 | 0 | 0 |
| 04/08/2017 |
8.06
|
4,810 | 8.07 | 8.07 | 7.61 | 0 | 0 | 0 |
| 03/08/2017 |
8.07
|
2,010 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 02/08/2017 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/08/2017 |
8.08
|
5,730 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/07/2017 |
8.10
|
510 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 28/07/2017 |
8.10
|
300 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/07/2017 |
8
|
2,220 | 7.99 | 8 | 7.97 | 1,500 | 0 | 0.0 |
| 26/07/2017 |
7.99
|
2,730 | 7.99 | 7.99 | 7.46 | 0 | 0 | 0 |
| 25/07/2017 |
7.99
|
1,710 | 7.98 | 7.99 | 7.98 | 0 | 0 | 0 |
| 24/07/2017 |
7.98
|
4,510 | 7.99 | 7.99 | 7.97 | 0 | 0 | 0 |
| 21/07/2017 |
7.99
|
11,750 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 |
| 20/07/2017 |
7.99
|
170 | 8 | 8 | 7.57 | 0 | 0 | 0 |
| 19/07/2017 |
8
|
13,410 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
| 18/07/2017 |
8.04
|
4,010 | 8.04 | 8.04 | 8.03 | 0 | 0 | 0 |
| 17/07/2017 |
8.04
|
5,850 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
| 14/07/2017 |
8.08
|
2,610 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 13/07/2017 |
8.09
|
40 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
| 12/07/2017 |
8.10
|
2,290 | 8.11 | 8.11 | 7.82 | 0 | 0 | 0 |
| 11/07/2017 |
8.11
|
2,240 | 8.13 | 8.13 | 8.10 | 0 | 0 | 0 |
| 10/07/2017 |
8.13
|
5,360 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
| 07/07/2017 |
8.14
|
5,740 | 8.13 | 8.14 | 8.12 | 0 | 0 | 0 |
| 06/07/2017 |
8.13
|
1,600 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 |
| 05/07/2017 |
8.17
|
1,220 | 8.17 | 8.17 | 8.15 | 0 | 0 | 0 |
| 04/07/2017 |
8.17
|
7,750 | 8.18 | 8.18 | 7.70 | 10 | 0 | 0 |
| 03/07/2017 |
8.18
|
19,750 | 8.20 | 8.20 | 7.63 | 100 | 0 | 0.0 |
| 30/06/2017 |
8.20
|
3,500 | 8.18 | 8.20 | 8.16 | 0 | 0 | 0 |
| 29/06/2017 |
8.18
|
10 | 8.19 | 8.19 | 8.18 | 0 | 0 | 0 |
| 28/06/2017 |
8.19
|
5,040 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
| 27/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/06/2017 |
8.20
|
1,510 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/06/2017 |
8.20
|
2,510 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 |
| 22/06/2017 |
8.18
|
360 | 8.17 | 8.19 | 8.17 | 0 | 0 | 0 |
| 21/06/2017 |
8.17
|
610 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/06/2017 |
8.20
|
110 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 |
| 16/06/2017 |
8.20
|
6,960 | 8.20 | 8.20 | 8 | 0 | 90 | -0.0 |
| 15/06/2017 |
8.20
|
4,610 | 8.20 | 8.20 | 8.10 | 0 | 820 | -0.0 |
| 14/06/2017 |
8.20
|
2,510 | 8.20 | 8.20 | 8.18 | 0 | 10 | -0 |
| 13/06/2017 |
8.20
|
3,510 | 8 | 8.20 | 8.10 | 0 | 10 | -0 |
| 12/06/2017 |
8
|
1,050 | 8 | 8 | 8 | 910 | 0 | 0.0 |
| 09/06/2017 |
8
|
8,060 | 8.50 | 8.50 | 8 | 530 | 0 | 0.0 |
| 08/06/2017 |
8.50
|
6,410 | 8.20 | 8.50 | 7.83 | 10 | 0 | 0 |
| 07/06/2017 |
8.20
|
10 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/06/2017 |
8
|
2,010 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 05/06/2017 |
8.20
|
6,650 | 8.20 | 8.20 | 7.70 | 1,720 | 0 | 0.0 |
| 02/06/2017 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/06/2017 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/05/2017 |
8.20
|
20 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/05/2017 |
8.20
|
3,110 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/05/2017 |
8.20
|
8,000 | 8.20 | 8.20 | 7.75 | 0 | 3,300 | -0.0 |
| 26/05/2017 |
8.20
|
110 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
| 25/05/2017 |
8.20
|
100 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
| 24/05/2017 |
8.20
|
5,150 | 8.19 | 8.20 | 8.17 | 0 | 0 | 0 |
| 23/05/2017 |
8.19
|
11,320 | 8.19 | 8.19 | 7.90 | 10,170 | 0 | 0.1 |
| 22/05/2017 |
8.19
|
610 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 19/05/2017 |
8.28
|
2,500 | 8.19 | 8.28 | 8.15 | 0 | 0 | 0 |
| 18/05/2017 |
8.19
|
620 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 |
| 17/05/2017 |
8.20
|
2,050 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/05/2017 |
8.20
|
1,040 | 8.27 | 8.27 | 8 | 0 | 0 | 0 |
| 15/05/2017 |
8.27
|
3,130 | 8.29 | 8.29 | 8.27 | 0 | 0 | 0 |
| 12/05/2017 |
8.29
|
4,610 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 11/05/2017 |
8.29
|
13,260 | 7.80 | 8.29 | 7.80 | 5,060 | 0 | 0.0 |
| 10/05/2017 |
7.80
|
12,600 | 8.20 | 8.20 | 7.80 | 5,940 | 0 | 0.0 |
| 09/05/2017 |
8.20
|
210 | 8.25 | 8.25 | 8.20 | 200 | 0 | 0.0 |
| 08/05/2017 |
8.25
|
20 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 |
| 05/05/2017 |
8.40
|
9,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/05/2017 |
8.40
|
8,010 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/05/2017 |
8.50
|
11,820 | 8.13 | 8.50 | 8 | 0 | 0 | 0 |
| 28/04/2017 |
8.13
|
12,160 | 7.63 | 8.13 | 7.63 | 0 | 0 | 0 |
| 27/04/2017 |
7.63
|
14,460 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
| 26/04/2017 |
8.20
|
4,010 | 8.18 | 8.20 | 8.09 | 0 | 0 | 0 |
| 25/04/2017 |
8.18
|
1,010 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 24/04/2017 |
8.20
|
8,660 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 21/04/2017 |
8.45
|
4,520 | 8.20 | 8.54 | 8.20 | 0 | 0 | 0 |
| 20/04/2017 |
8.20
|
2,860 | 8.20 | 8.30 | 8.08 | 0 | 0 | 0 |
| 19/04/2017 |
8.20
|
5,140 | 8.18 | 8.20 | 7.62 | 0 | 0 | 0 |