| 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) |
2.30 | 8.21% | 4,000 | 0 | 0 |
28
34.80
30
|
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30
|
|
3 tháng
(2024-06-24) |
-0.49 | -1.60% | 13,800 | 2,300 | 0.1 |
28
40.52
30
|
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30
|
|
12 tháng
(2023-09-26) |
3.28 | 12.16% | 247,800 | 12,000 | 0.4 |
26.83
40.52
30
|
|
24 tháng
(2022-10-03) |
-6.25 | -17.11% | 521,758 | 46,600 | 1.6 |
26.05
41.13
30
|
|
36 tháng
(2021-10-06) |
0.44 | 1.48% | 1,019,655 | -12,504 | -1.2 |
26.05
46.43
30
|
|
60 tháng
(2019-10-17) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 24/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 21/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 20/10/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
| 19/10/2016 |
12.88
|
100 | 10.53 | 12.88 | 12.88 | 0 | 0 | 0 |
| 18/10/2016 |
10.53
|
200 | 10.53 | 12.02 | 10.53 | 0 | 0 | 0 |
| 17/10/2016 |
10.53
|
1,500 | 12.33 | 12.33 | 10.53 | 0 | 0 | 0 |
| 14/10/2016 |
12.33
|
100 | 11.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 13/10/2016 |
11.33
|
100 | 9.91 | 11.33 | 11.33 | 0 | 0 | 0 |
| 12/10/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 11/10/2016 |
9.91
|
100 | 11.64 | 11.64 | 9.91 | 0 | 0 | 0 |
| 10/10/2016 |
11.64
|
100 | 10.22 | 11.64 | 11.64 | 0 | 0 | 0 |
| 07/10/2016 |
10.22
|
400 | 12.02 | 12.02 | 10.22 | 100 | 0 | 0.0 |
| 06/10/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 05/10/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 04/10/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 03/10/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 30/09/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 29/09/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 28/09/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 27/09/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 26/09/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 23/09/2016 |
12.02
|
100 | 10.53 | 12.02 | 12.02 | 0 | 0 | 0 |
| 22/09/2016 |
10.53
|
100 | 12.33 | 12.33 | 10.53 | 100 | 0 | 0.0 |
| 21/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 20/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 19/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 16/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 15/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
| 14/09/2016 |
12.33
|
100 | 10.90 | 12.33 | 12.33 | 0 | 0 | 0 |
| 13/09/2016 |
10.90
|
100 | 11.64 | 11.64 | 10.90 | 0 | 0 | 0 |
| 12/09/2016 |
11.64
|
700 | 8.36 | 11.64 | 9.29 | 0 | 0 | 0 |
| 09/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 22/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 17/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 22/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/07/2016 |
8.36
|
100 | 8.24 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/07/2016 |
8.24
|
100 | 7.18 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 11/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 08/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 04/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 01/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 30/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 29/06/2016 |
7.18
|
100 | 8.36 | 8.36 | 7.18 | 0 | 0 | 0 |
| 28/06/2016 |
8.36
|
0 | 7.49 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/06/2016 |
7.49
|
4,700 | 8.30 | 9.54 | 7.12 | 0 | 0 | 0 |
| 24/06/2016 |
8.30
|
300 | 7.25 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/06/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 22/06/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 21/06/2016 |
7.25
|
100 | 7.49 | 7.49 | 7.25 | 0 | 0 | 0 |
| 20/06/2016 |
7.49
|
200 | 7.80 | 8.92 | 7.49 | 0 | 0 | 0 |
| 17/06/2016 |
7.80
|
100 | 9.04 | 9.04 | 7.80 | 0 | 0 | 0 |
| 16/06/2016 |
9.04
|
1,500 | 10.16 | 10.16 | 8.67 | 1,400 | 100 | 0.0 |
| 15/06/2016 |
10.16
|
200 | 9.91 | 10.16 | 10.16 | 0 | 0 | 0 |
| 14/06/2016 |
9.91
|
100 | 9.79 | 9.91 | 9.91 | 0 | 0 | 0 |
| 13/06/2016 |
9.79
|
400 | 9.72 | 9.79 | 8.42 | 0 | 0 | 0 |
| 10/06/2016 |
9.72
|
800 | 10.34 | 10.34 | 8.80 | 0 | 100 | -0.0 |
| 09/06/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 08/06/2016 |
10.34
|
100 | 9.04 | 10.34 | 10.34 | 0 | 0 | 0 |
| 07/06/2016 |
9.04
|
2,300 | 7.87 | 9.04 | 9.04 | 0 | 0 | 0 |