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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
15/02/2017 |
8.01
|
6,000 | 8.11 | 8.11 | 8.01 | 6,000 | 0 | 0.1 |
14/02/2017 |
8.11
|
1,000 | 8.16 | 8.16 | 8.11 | 1,000 | 0 | 0.0 |
13/02/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
10/02/2017 |
8.16
|
1,500 | 8.54 | 8.54 | 8.16 | 1,500 | 0 | 0.0 |
09/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
08/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
07/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
06/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
03/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
02/02/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
25/01/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
24/01/2017 |
8.54
|
7,600 | 8.20 | 8.54 | 8.16 | 7,600 | 2,000 | 0.1 |
23/01/2017 |
8.20
|
6,300 | 8.35 | 8.35 | 8.20 | 5,900 | 0 | 0.1 |
20/01/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
19/01/2017 |
8.35
|
2,100 | 8.39 | 8.39 | 8.35 | 2,100 | 0 | 0.0 |
18/01/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
17/01/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
16/01/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
13/01/2017 |
8.39
|
100 | 8.58 | 8.58 | 8.39 | 100 | 0 | 0.0 |
12/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
11/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
10/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
06/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
05/01/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/01/2017 |
8.58
|
100 | 8.35 | 8.58 | 8.58 | 100 | 0 | 0.0 |
03/01/2017 |
8.35
|
600 | 8.39 | 8.39 | 8.35 | 300 | 0 | 0.0 |
30/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
29/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
28/12/2016 |
8.39
|
1,800 | 8.39 | 8.39 | 8.39 | 1,800 | 0 | 0.0 |
27/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
23/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
21/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
20/12/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/12/2016 |
8.39
|
3,700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
16/12/2016 |
8.39
|
2,030 | 8.39 | 8.39 | 8.39 | 2,000 | 0 | 0.0 |
15/12/2016 |
8.39
|
4,200 | 8.35 | 8.39 | 8.35 | 1,200 | 0 | 0.0 |
14/12/2016 |
8.35
|
1,900 | 8.01 | 8.35 | 8.35 | 1,900 | 0 | 0.0 |
13/12/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
12/12/2016 |
8.01
|
1,100 | 8.01 | 8.01 | 8.01 | 1,100 | 1,100 | 0 |
09/12/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
08/12/2016 |
8.01
|
500 | 8.16 | 8.54 | 8.01 | 300 | 0 | 0.0 |
07/12/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
06/12/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
05/12/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
02/12/2016 |
8.16
|
1,600 | 7.87 | 8.16 | 8.16 | 0 | 0 | 0 |
01/12/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
30/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
29/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
28/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/11/2016 |
7.87
|
4,300 | 7.77 | 8.11 | 7.73 | 3,200 | 0 | 0.1 |
24/11/2016 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 500 | 0 | 0.0 |
23/11/2016 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 100 | 0 | 0.0 |
22/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
21/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
18/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
17/11/2016 |
7.77
|
1,500 | 7.77 | 7.82 | 7.77 | 1,000 | 0 | 0.0 |
16/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
15/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
14/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
11/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
10/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
09/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
08/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
07/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
04/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
03/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
02/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
01/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
31/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
28/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
27/10/2016 |
7.77
|
62 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
26/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
25/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
24/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
21/10/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
20/10/2016 |
7.77
|
100 | 8.44 | 8.44 | 7.77 | 0 | 0 | 0 |
19/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
18/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
17/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
14/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
13/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
12/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
11/10/2016 |
8.44
|
5,800 | 8.44 | 8.44 | 8.44 | 5,800 | 0 | 0.1 |
10/10/2016 |
8.44
|
5,800 | 8.44 | 8.44 | 8.44 | 5,800 | 0 | 0.1 |
07/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
06/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
05/10/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
04/10/2016 |
8.44
|
600 | 8.58 | 8.58 | 8.44 | 600 | 0 | 0.0 |
03/10/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
30/09/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
29/09/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/09/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
27/09/2016 |
8.58
|
2,000 | 8.30 | 8.58 | 8.58 | 2,000 | 0 | 0.0 |
26/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/09/2016 |
8.30
|
2,500 | 8.30 | 8.35 | 8.30 | 2,400 | 0 | 0.0 |
22/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |