Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
8.35
|
127 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
07/07/2017 |
8.35
|
6,914 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 |
06/07/2017 |
8.29
|
23,250 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |
05/07/2017 |
8.35
|
28,300 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 |
04/07/2017 |
8.42
|
22,876 | 8.54 | 8.54 | 8.35 | 0 | 0 | 0 |
03/07/2017 |
8.54
|
23,757 | 8.48 | 8.54 | 8.48 | 0 | 0 | 0 |
30/06/2017 |
8.48
|
10,550 | 8.67 | 8.74 | 8.48 | 0 | 0 | 0 |
29/06/2017 |
8.67
|
79,543 | 8.35 | 8.67 | 8.35 | 0 | 0 | 0 |
28/06/2017 |
8.35
|
25,040 | 8.22 | 8.35 | 8.22 | 0 | 0 | 0 |
27/06/2017 |
8.22
|
22,752 | 8.16 | 8.22 | 8.03 | 0 | 0 | 0 |
26/06/2017 |
8.16
|
9,175 | 8.09 | 8.16 | 8.03 | 0 | 0 | 0 |
23/06/2017 |
8.09
|
19,010 | 7.84 | 8.09 | 7.84 | 0 | 0 | 0 |
22/06/2017 |
7.84
|
2,500 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
21/06/2017 |
8.03
|
57,200 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
20/06/2017 |
8.03
|
48,570 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 |
19/06/2017 |
7.84
|
19,820 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
16/06/2017 |
7.77
|
6,101 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
15/06/2017 |
7.77
|
10,192 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
14/06/2017 |
7.90
|
1,100 | 7.77 | 7.90 | 7.77 | 0 | 0 | 0 |
13/06/2017 |
7.77
|
9,000 | 7.64 | 7.84 | 7.71 | 0 | 0 | 0 |
12/06/2017 |
7.64
|
33,705 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
09/06/2017 |
7.64
|
10,300 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
08/06/2017 |
7.71
|
13,434 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
07/06/2017 |
7.71
|
17,810 | 7.39 | 7.71 | 7.52 | 0 | 10 | -0.0 |
06/06/2017 |
7.39
|
24,055 | 7.71 | 7.71 | 7.39 | 0 | 0 | 0 |
05/06/2017 |
7.71
|
48,919 | 7.58 | 7.71 | 7.58 | 0 | 0 | 0 |
02/06/2017 |
7.58
|
13,900 | 7.52 | 7.58 | 7.52 | 0 | 0 | 0 |
01/06/2017 |
7.52
|
4,400 | 7.52 | 7.58 | 7.52 | 0 | 0 | 0 |
31/05/2017 |
7.52
|
9,236 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 |
30/05/2017 |
7.45
|
19,100 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
29/05/2017 |
7.45
|
20,756 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
26/05/2017 |
7.45
|
10,760 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
25/05/2017 |
7.45
|
14,630 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
24/05/2017 |
7.45
|
22,000 | 7.45 | 7.52 | 7.45 | 0 | 0 | 0 |
23/05/2017 |
7.45
|
28,500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/05/2017 |
7.45
|
10,491 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
19/05/2017 |
7.52
|
3,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/05/2017 |
7.52
|
16,000 | 7.58 | 7.58 | 7.52 | 0 | 6,900 | -0.1 |
17/05/2017 |
7.58
|
22,175 | 7.45 | 7.58 | 7.39 | 0 | 0 | 0 |
16/05/2017 |
7.45
|
67,100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/05/2017 |
7.45
|
3,195 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
12/05/2017 |
7.52
|
12,300 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 |
11/05/2017 |
7.39
|
25,802 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 |
10/05/2017 |
7.45
|
26,382 | 7.32 | 7.45 | 7.32 | 0 | 0 | 0 |
09/05/2017 |
7.32
|
15,369 | 7.32 | 7.39 | 7.32 | 0 | 0 | 0 |
08/05/2017 |
7.32
|
28,968 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 |
05/05/2017 |
7.45
|
15,600 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
04/05/2017 |
7.52
|
24,377 | 7.39 | 7.52 | 7.32 | 0 | 0 | 0 |
03/05/2017 |
7.39
|
20,646 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
28/04/2017 |
7.39
|
34 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
27/04/2017 |
7.39
|
77 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
26/04/2017 |
7.39
|
2,000 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
25/04/2017 |
7.52
|
14,070 | 7.39 | 7.52 | 6.75 | 0 | 0 | 0 |
24/04/2017 |
7.39
|
62,743 | 7.64 | 7.64 | 7.39 | 0 | 0 | 0 |
21/04/2017 |
7.64
|
50,689 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
20/04/2017 |
7.71
|
23,505 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
19/04/2017 |
7.64
|
3,099 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/04/2017 |
7.64
|
8,744 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
17/04/2017 |
7.71
|
17,366 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
14/04/2017 |
7.71
|
608 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
13/04/2017 |
7.71
|
18,891 | 7.64 | 7.71 | 7.71 | 0 | 0 | 0 |
12/04/2017 |
7.64
|
25,767 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
11/04/2017 |
7.71
|
2,108 | 7.64 | 7.71 | 7.71 | 0 | 0 | 0 |
10/04/2017 |
7.64
|
1,200 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
07/04/2017 |
7.71
|
2,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
05/04/2017 |
7.71
|
10,776 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
04/04/2017 |
7.71
|
13,800 | 7.64 | 7.71 | 7.71 | 0 | 0 | 0 |
03/04/2017 |
7.64
|
49,495 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
31/03/2017 |
7.64
|
10,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/03/2017 |
7.64
|
2,723 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
29/03/2017 |
7.84
|
34,206 | 7.64 | 7.84 | 7.64 | 20,000 | 4,500 | 0.2 |
28/03/2017 |
7.64
|
7,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/03/2017 |
7.64
|
15,826 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
24/03/2017 |
7.71
|
62,364 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
23/03/2017 |
7.64
|
6,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/03/2017 |
7.64
|
62 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
21/03/2017 |
7.64
|
19,882 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
20/03/2017 |
7.64
|
14,088 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
17/03/2017 |
7.64
|
34,250 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
16/03/2017 |
7.71
|
10 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
15/03/2017 |
7.71
|
67,052 | 7.64 | 7.77 | 7.64 | 0 | 0 | 0 |
14/03/2017 |
7.64
|
79,622 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
13/03/2017 |
7.64
|
6,000 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
10/03/2017 |
7.71
|
16,067 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 |
09/03/2017 |
7.71
|
31,168 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
08/03/2017 |
7.64
|
22,605 | 7.71 | 7.71 | 7.58 | 0 | 0 | 0 |
07/03/2017 |
7.71
|
45,746 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
06/03/2017 |
7.71
|
49,300 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
03/03/2017 |
7.64
|
11,000 | 7.52 | 7.64 | 7.64 | 0 | 0 | 0 |
02/03/2017 |
7.52
|
3,860 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 |
01/03/2017 |
7.64
|
19,180 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
28/02/2017 |
7.64
|
13,055 | 7.52 | 7.64 | 7.64 | 0 | 0 | 0 |
27/02/2017 |
7.52
|
80,000 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
24/02/2017 |
7.64
|
163,853 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/02/2017 |
7.64
|
21,400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/02/2017 |
7.64
|
10,145 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
21/02/2017 |
7.71
|
12,200 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
20/02/2017 |
7.52
|
7,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
17/02/2017 |
7.52
|
9,800 | 7.52 | 7.52 | 7.20 | 0 | 0 | 0 |
16/02/2017 |
7.52
|
1,200 | 7.45 | 7.52 | 7.52 | 0 | 0 | 0 |