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) |
0 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
09/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
08/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
07/02/2017 |
7.86
|
1,900 | 8.73 | 8.73 | 7.86 | 0 | 0 | 0 |
06/02/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
03/02/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
02/02/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
25/01/2017 |
8.73
|
100 | 8.36 | 8.73 | 8.73 | 0 | 0 | 0 |
24/01/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
23/01/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
20/01/2017 |
8.36
|
100 | 7.74 | 8.36 | 8.36 | 0 | 0 | 0 |
19/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
18/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
17/01/2017 |
7.74
|
40 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
16/01/2017 |
7.74
|
1,210 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
13/01/2017 |
7.74
|
100 | 7.24 | 7.74 | 7.74 | 0 | 0 | 0 |
12/01/2017 |
7.24
|
100 | 7.74 | 7.74 | 7.24 | 0 | 0 | 0 |
11/01/2017 |
7.74
|
100 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 |
10/01/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
09/01/2017 |
7.94
|
100 | 7.11 | 7.94 | 7.94 | 0 | 0 | 0 |
06/01/2017 |
7.11
|
3,300 | 6.89 | 7.11 | 7.11 | 0 | 0 | 0 |
05/01/2017 |
6.89
|
200 | 7.39 | 7.39 | 6.84 | 0 | 0 | 0 |
04/01/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
03/01/2017 |
7.39
|
70 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
30/12/2016 |
7.49
|
9,700 | 6.79 | 7.49 | 7.36 | 0 | 0 | 0 |
29/12/2016 |
6.79
|
200 | 7.99 | 7.99 | 6.79 | 0 | 0 | 0 |
28/12/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
27/12/2016 |
7.99
|
200 | 7.46 | 7.99 | 7.99 | 0 | 0 | 0 |
26/12/2016 |
7.46
|
100 | 6.91 | 7.46 | 7.46 | 0 | 0 | 0 |
23/12/2016 |
6.91
|
0 | 6.76 | 6.91 | 6.91 | 0 | 0 | 0 |
22/12/2016 |
6.76
|
200 | 6.99 | 7.04 | 6.76 | 0 | 0 | 0 |
21/12/2016 |
6.99
|
1,565 | 6.66 | 6.99 | 5.79 | 0 | 0 | 0 |
20/12/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
19/12/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
16/12/2016 |
6.66
|
100 | 7.71 | 7.71 | 6.66 | 0 | 0 | 0 |
15/12/2016 |
7.71
|
100 | 7.49 | 7.71 | 7.71 | 0 | 0 | 0 |
14/12/2016 |
7.49
|
200 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 |
13/12/2016 |
7.71
|
100 | 7.21 | 7.71 | 7.71 | 0 | 0 | 0 |
12/12/2016 |
7.21
|
100 | 6.31 | 7.21 | 7.21 | 0 | 0 | 0 |
09/12/2016 |
6.31
|
100 | 7.24 | 7.24 | 6.31 | 0 | 0 | 0 |
08/12/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
07/12/2016 |
7.24
|
10 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
06/12/2016 |
7.24
|
100 | 6.56 | 7.24 | 7.24 | 0 | 0 | 0 |
05/12/2016 |
6.56
|
100 | 7.59 | 7.59 | 6.56 | 0 | 0 | 0 |
02/12/2016 |
7.59
|
0 | 7.49 | 7.59 | 7.59 | 0 | 0 | 0 |
01/12/2016 |
7.49
|
700 | 8.21 | 8.21 | 7.49 | 200 | 0 | 0.0 |
30/11/2016 |
8.21
|
0 | 7.71 | 8.21 | 8.21 | 0 | 0 | 0 |
29/11/2016 |
7.71
|
200 | 7.71 | 8.71 | 7.71 | 0 | 0 | 0 |
28/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
25/11/2016 |
7.71
|
100 | 6.76 | 7.71 | 7.71 | 0 | 0 | 0 |
24/11/2016 |
6.76
|
400 | 7.91 | 7.91 | 6.76 | 0 | 0 | 0 |
23/11/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
22/11/2016 |
7.91
|
100 | 7.86 | 7.91 | 7.91 | 0 | 0 | 0 |
21/11/2016 |
7.86
|
100 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 |
18/11/2016 |
7.91
|
400 | 7.74 | 7.96 | 7.54 | 0 | 0 | 0 |
17/11/2016 |
7.74
|
225 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
16/11/2016 |
7.74
|
300 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
15/11/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
14/11/2016 |
7.96
|
100 | 8.09 | 8.09 | 7.96 | 0 | 0 | 0 |
11/11/2016 |
8.09
|
300 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 |
10/11/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/11/2016 |
8.14
|
100 | 7.99 | 8.14 | 8.14 | 0 | 0 | 0 |
08/11/2016 |
7.99
|
5 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
07/11/2016 |
7.99
|
1,000 | 7.91 | 7.99 | 7.99 | 0 | 0 | 0 |
04/11/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
03/11/2016 |
7.91
|
200 | 7.49 | 7.91 | 7.91 | 0 | 0 | 0 |
02/11/2016 |
7.49
|
200 | 6.64 | 7.61 | 7.49 | 100 | 0 | 0.0 |
01/11/2016 |
6.64
|
100 | 7.69 | 7.69 | 6.64 | 0 | 0 | 0 |
31/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
28/10/2016 |
7.69
|
0 | 8.16 | 7.69 | 7.69 | 0 | 0 | 0 |
27/10/2016 |
8.16
|
500 | 7.91 | 8.46 | 6.79 | 0 | 0 | 0 |
26/10/2016 |
7.91
|
200 | 8.83 | 8.83 | 7.91 | 0 | 0 | 0 |
25/10/2016 |
8.83
|
1,000 | 8.16 | 8.83 | 6.99 | 0 | 0 | 0 |
24/10/2016 |
8.16
|
5 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
21/10/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
20/10/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/10/2016 |
8.16
|
200 | 7.94 | 8.16 | 8.16 | 0 | 0 | 0 |
18/10/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
17/10/2016 |
7.94
|
0 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 |
14/10/2016 |
7.86
|
900 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
13/10/2016 |
7.86
|
700 | 8.24 | 8.24 | 7.86 | 0 | 0 | 0 |
12/10/2016 |
8.24
|
1,000 | 7.99 | 8.24 | 7.99 | 0 | 0 | 0 |
11/10/2016 |
7.99
|
1,300 | 7.74 | 7.99 | 7.76 | 0 | 0 | 0 |
10/10/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
07/10/2016 |
7.74
|
2,010 | 9.08 | 9.08 | 7.74 | 0 | 0 | 0 |
06/10/2016 |
9.08
|
100 | 9.11 | 9.11 | 9.08 | 0 | 0 | 0 |
05/10/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
04/10/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
03/10/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
30/09/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/09/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
28/09/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
27/09/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/09/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
23/09/2016 |
9.11
|
100 | 8.81 | 9.11 | 9.11 | 0 | 0 | 0 |
22/09/2016 |
8.81
|
1,100 | 9.41 | 9.41 | 8.04 | 0 | 0 | 0 |
21/09/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
20/09/2016 |
9.41
|
400 | 9.41 | 9.41 | 9.38 | 0 | 0 | 0 |
19/09/2016 |
9.41
|
100 | 8.31 | 9.41 | 9.41 | 0 | 0 | 0 |