| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.40 | 3.10% | 12,138 | 6,100 | 0.1 |
12.80
13.30
13.30
|
|
2 tháng
(2024-09-23) |
0.80 | 6.40% | 24,775 | 11,200 | 0.1 |
11.80
13.30
13.30
|
|
3 tháng
(2024-08-23) |
-0.18 | -1.33% | 40,258 | 12,900 | 0.2 |
11.80
14.20
13.30
|
|
6 tháng
(2024-05-27) |
1.49 | 12.66% | 93,964 | 13,500 | 0.2 |
11.71
14.20
13.30
|
|
12 tháng
(2023-11-27) |
2.52 | 23.34% | 156,833 | 13,500 | 0.2 |
10.78
14.20
13.30
|
|
24 tháng
(2022-12-02) |
2.95 | 28.53% | 397,238 | 12,700 | 0.2 |
7.78
14.20
13.30
|
|
36 tháng
(2021-12-07) |
-2.30 | -14.74% | 980,957 | 18,400 | 0.1 |
6.24
32.73
13.30
|
|
60 tháng
(2019-12-18) |
4.69 | 54.50% | 1,108,430 | 18,600 | 0.1 |
4.99
32.73
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2017 |
8.04
|
1,800 | 8.48 | 8.48 | 7.74 | 0 | 0 | 0 |
| 19/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/04/2017 |
8.48
|
100 | 8.08 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/04/2017 |
8.08
|
300 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 05/04/2017 |
8.13
|
1,200 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 |
| 04/04/2017 |
8.08
|
1,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/04/2017 |
8.08
|
1,000 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 |
| 31/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/03/2017 |
8.33
|
100 | 7.99 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/03/2017 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/03/2017 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/03/2017 |
7.99
|
2,200 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 |
| 13/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 10/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 09/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/03/2017 |
8.23
|
1,200 | 8.04 | 8.23 | 7.40 | 0 | 100 | -0.0 |
| 07/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/02/2017 |
8.04
|
1,600 | 8.43 | 8.43 | 7.74 | 0 | 0 | 0 |
| 27/02/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 24/02/2017 |
8.43
|
1,100 | 8.67 | 8.67 | 7.84 | 0 | 0 | 0 |
| 23/02/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/02/2017 |
8.67
|
100 | 7.89 | 8.67 | 8.67 | 0 | 0 | 0 |
| 21/02/2017 |
7.89
|
2,400 | 7.84 | 8.62 | 7.74 | 0 | 0 | 0 |
| 20/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 15/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/02/2017 |
7.84
|
600 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 13/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/02/2017 |
7.84
|
2,100 | 7.89 | 7.89 | 7.64 | 0 | 0 | 0 |
| 09/02/2017 |
7.89
|
600 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
| 08/02/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 07/02/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 06/02/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 03/02/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 02/02/2017 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 25/01/2017 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 24/01/2017 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/01/2017 |
7.94
|
300 | 7.35 | 7.94 | 7.94 | 0 | 0 | 0 |
| 20/01/2017 |
7.35
|
1,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/01/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/01/2017 |
7.35
|
1,400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/01/2017 |
7.35
|
100 | 7.79 | 7.79 | 7.35 | 0 | 0 | 0 |
| 16/01/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/01/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/01/2017 |
7.79
|
300 | 7.74 | 7.79 | 7.79 | 300 | 0 | 0.0 |
| 11/01/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/01/2017 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/01/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/12/2016 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/12/2016 |
7.74
|
500 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 28/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/12/2016 |
7.79
|
1,000 | 8.33 | 8.33 | 7.79 | 0 | 0 | 0 |
| 22/12/2016 |
8.33
|
100 | 7.79 | 8.33 | 8.33 | 0 | 0 | 0 |
| 21/12/2016 |
7.79
|
500 | 8.53 | 8.53 | 7.79 | 0 | 0 | 0 |
| 20/12/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/12/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/12/2016 |
8.53
|
100 | 7.79 | 8.53 | 8.53 | 0 | 0 | 0 |
| 15/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/12/2016 |
7.79
|
500 | 8.28 | 8.28 | 7.79 | 0 | 0 | 0 |
| 13/12/2016 |
8.28
|
2,100 | 8.53 | 8.53 | 7.84 | 0 | 0 | 0 |
| 12/12/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 09/12/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/12/2016 |
8.53
|
100 | 7.79 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/11/2016 |
7.79
|
100 | 7.89 | 7.89 | 7.79 | 0 | 100 | -0.0 |
| 29/11/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/11/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 25/11/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 24/11/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/11/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |