| 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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
8.34
|
10,400 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 14/02/2017 |
8.43
|
36,800 | 8.43 | 8.85 | 8.43 | 0 | 0 | 0 |
| 13/02/2017 |
8.43
|
10,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/02/2017 |
8.17
|
1,400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/02/2017 |
8.43
|
52,900 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 08/02/2017 |
8.34
|
17,300 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
| 07/02/2017 |
7.84
|
55,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/02/2017 |
8.43
|
24,800 | 7.67 | 8.43 | 7.58 | 0 | 0 | 0 |
| 03/02/2017 |
8.43
|
6,400 | 7.58 | 8.43 | 7.58 | 0 | 0 | 0 |
| 02/02/2017 |
7.58
|
20,500 | 8.43 | 8.43 | 7.58 | 0 | 0 | 0 |
| 25/01/2017 |
7.58
|
20,100 | 8.43 | 8.43 | 7.58 | 0 | 0 | 0 |
| 24/01/2017 |
7.67
|
5,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 23/01/2017 |
8.43
|
5,200 | 8.43 | 8.43 | 7.75 | 0 | 0 | 0 |
| 20/01/2017 |
7.67
|
18,600 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
| 19/01/2017 |
8.43
|
20,300 | 8.43 | 8.43 | 7.67 | 0 | 0 | 0 |
| 18/01/2017 |
7.75
|
9,800 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 17/01/2017 |
7.75
|
5,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/01/2017 |
7.75
|
5,100 | 8.00 | 8.00 | 7.75 | 0 | 0 | 0 |
| 13/01/2017 |
7.84
|
2,800 | 8.26 | 8.26 | 7.75 | 0 | 0 | 0 |
| 12/01/2017 |
7.67
|
70,200 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 11/01/2017 |
7.67
|
8,000 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
| 10/01/2017 |
7.67
|
33,000 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 09/01/2017 |
7.75
|
52,000 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 06/01/2017 |
7.67
|
6,400 | 7.41 | 7.67 | 7.41 | 0 | 0 | 0 |
| 05/01/2017 |
7.67
|
33,600 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 04/01/2017 |
7.67
|
31,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 03/01/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 30/12/2016 |
7.58
|
600 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 29/12/2016 |
7.58
|
16,900 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 28/12/2016 |
7.58
|
10,200 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 27/12/2016 |
7.75
|
20,200 | 7.58 | 7.75 | 7.58 | 0 | 0 | 0 |
| 26/12/2016 |
7.84
|
14,000 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
| 23/12/2016 |
7.33
|
7,700 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 22/12/2016 |
7.58
|
8,000 | 7.33 | 7.58 | 7.33 | 0 | 0 | 0 |
| 21/12/2016 |
7.33
|
31,100 | 7.92 | 7.92 | 7.33 | 0 | 0 | 0 |
| 20/12/2016 |
7.16
|
50 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/12/2016 |
7.16
|
62,800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/12/2016 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/12/2016 |
7.16
|
10,100 | 8.09 | 8.09 | 7.16 | 0 | 0 | 0 |
| 14/12/2016 |
7.16
|
30,200 | 8.43 | 8.43 | 7.16 | 0 | 0 | 0 |
| 13/12/2016 |
8.34
|
2,300 | 7.16 | 8.34 | 7.16 | 0 | 0 | 0 |
| 12/12/2016 |
7.92
|
2,200 | 7.16 | 7.92 | 7.16 | 0 | 0 | 0 |
| 09/12/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/12/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/12/2016 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/12/2016 |
7.58
|
8,100 | 7.84 | 8.26 | 7.58 | 0 | 0 | 0 |
| 05/12/2016 |
7.50
|
22,900 | 7.25 | 7.50 | 7.16 | 0 | 0 | 0 |
| 02/12/2016 |
7.16
|
5,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/12/2016 |
7.50
|
15,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/11/2016 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/11/2016 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/11/2016 |
7.50
|
15,000 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 25/11/2016 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/11/2016 |
7.16
|
7,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/11/2016 |
7.16
|
9,000 | 7.16 | 7.50 | 7.16 | 0 | 0 | 0 |
| 22/11/2016 |
7.16
|
9,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 21/11/2016 |
7.16
|
1,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 18/11/2016 |
7.58
|
2,100 | 8.00 | 8.00 | 7.58 | 0 | 0 | 0 |
| 17/11/2016 |
7.16
|
77,000 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 16/11/2016 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 15/11/2016 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/11/2016 |
7.58
|
5,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 11/11/2016 |
7.41
|
103,200 | 7.50 | 8.09 | 7.25 | 0 | 0 | 0 |
| 10/11/2016 |
7.41
|
7,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/11/2016 |
8.09
|
19,600 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/11/2016 |
7.58
|
25,200 | 8.26 | 8.26 | 7.58 | 0 | 0 | 0 |
| 07/11/2016 |
7.33
|
118,100 | 7.58 | 8.26 | 7.33 | 0 | 0 | 0 |
| 04/11/2016 |
8.26
|
60,600 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 03/11/2016 |
7.75
|
5,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 02/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 31/10/2016 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/10/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/10/2016 |
7.58
|
22,100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/10/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/10/2016 |
7.58
|
10,600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 24/10/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/10/2016 |
7.41
|
9,700 | 7.33 | 7.41 | 7.25 | 0 | 0 | 0 |
| 20/10/2016 |
7.25
|
16,000 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 19/10/2016 |
7.75
|
30,000 | 7.33 | 7.75 | 7.25 | 0 | 0 | 0 |
| 18/10/2016 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/10/2016 |
7.25
|
10,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/10/2016 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/10/2016 |
7.41
|
800 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 10/10/2016 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/10/2016 |
7.58
|
4,100 | 8.34 | 8.34 | 7.58 | 0 | 0 | 0 |
| 06/10/2016 |
7.58
|
33,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/10/2016 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/10/2016 |
7.75
|
28,900 | 7.58 | 7.75 | 7.41 | 0 | 0 | 0 |
| 03/10/2016 |
7.41
|
1,000 | 8.17 | 8.17 | 7.41 | 0 | 0 | 0 |
| 30/09/2016 |
7.58
|
14,900 | 7.08 | 7.58 | 7.08 | 0 | 0 | 0 |
| 29/09/2016 |
7.41
|
800 | 6.74 | 7.50 | 6.74 | 0 | 0 | 0 |
| 28/09/2016 |
7.41
|
1,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 27/09/2016 |
7.58
|
2,500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/09/2016 |
7.58
|
7,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 23/09/2016 |
7.50
|
1,300 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 22/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/09/2016 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |