| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -5.71% | 16,099 | -300 | -0.0 |
3.30
3.90
3.30
|
|
2 tháng
(2024-09-23) |
-0.10 | -2.94% | 22,787 | -1,300 | -0.0 |
3.30
3.90
3.30
|
|
3 tháng
(2024-08-26) |
-0.20 | -5.71% | 34,678 | -1,300 | -0.0 |
3.30
3.90
3.30
|
|
6 tháng
(2024-05-27) |
-1.10 | -25% | 219,957 | -1,000 | -0.0 |
3.30
4.40
3.30
|
|
12 tháng
(2023-11-28) |
-0.80 | -19.51% | 1,004,742 | 319,635 | 1.1 |
3.30
5.90
3.30
|
|
24 tháng
(2022-12-05) |
-3.20 | -49.23% | 5,692,535 | -476,236 | -4.2 |
3.30
12.10
3.30
|
|
36 tháng
(2021-12-08) |
-16.20 | -83.08% | 7,912,300 | -593,312 | -5.9 |
3.30
22.30
3.30
|
|
60 tháng
(2019-12-19) |
-1.70 | -34% | 16,842,700 | -385,202 | -8.6 |
3.30
46.15
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2017 |
8.10
|
430 | 8.66 | 8.66 | 8.10 | 330 | 0 | 0.0 |
| 14/04/2017 |
8.66
|
50 | 8.10 | 8.66 | 8.66 | 0 | 0 | 0 |
| 13/04/2017 |
8.10
|
230 | 8.10 | 8.10 | 8.10 | 230 | 0 | 0.0 |
| 12/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/04/2017 |
8.10
|
200 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 10/04/2017 |
8.70
|
540 | 8.21 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/04/2017 |
8.21
|
200 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 |
| 05/04/2017 |
8.80
|
7,510 | 8.65 | 8.80 | 8.05 | 4,250 | 200 | 0.0 |
| 04/04/2017 |
8.65
|
7,540 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 03/04/2017 |
9.30
|
210 | 9.15 | 9.30 | 9 | 0 | 0 | 0 |
| 31/03/2017 |
9.15
|
10 | 8.90 | 9.15 | 9.15 | 0 | 0 | 0 |
| 30/03/2017 |
8.90
|
10 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2017 |
8.50
|
50 | 8.50 | 8.50 | 8.50 | 50 | 0 | 0.0 |
| 27/03/2017 |
8.50
|
1,900 | 8.51 | 8.51 | 8.50 | 1,900 | 0 | 0.0 |
| 24/03/2017 |
8.51
|
10 | 8.55 | 8.55 | 8.51 | 0 | 0 | 0 |
| 23/03/2017 |
8.55
|
20 | 8.80 | 8.80 | 8.55 | 0 | 0 | 0 |
| 22/03/2017 |
8.80
|
500 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0 |
| 21/03/2017 |
9.46
|
10 | 9.42 | 9.46 | 9.46 | 0 | 0 | 0 |
| 20/03/2017 |
9.42
|
200 | 9.06 | 9.44 | 8.55 | 0 | 0 | 0 |
| 17/03/2017 |
9.06
|
3,010 | 8.48 | 9.06 | 8.50 | 48,108 | 47,608 | 0.0 |
| 16/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/03/2017 |
8.48
|
400 | 9.11 | 9.29 | 8.48 | 0 | 0 | 0 |
| 14/03/2017 |
9.11
|
1,100 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
| 13/03/2017 |
9.79
|
300 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
| 10/03/2017 |
9.79
|
10 | 9.48 | 9.79 | 9.79 | 0 | 0 | 0 |
| 09/03/2017 |
9.48
|
20 | 9.32 | 9.48 | 9.31 | 0 | 0 | 0 |
| 08/03/2017 |
9.32
|
1,050 | 9.31 | 9.32 | 8.66 | 0 | 0 | 0 |
| 07/03/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 06/03/2017 |
9.31
|
50 | 8.77 | 9.31 | 9.31 | 0 | 0 | 0 |
| 03/03/2017 |
8.77
|
3,770 | 8.20 | 8.77 | 8 | 0 | 0 | 0 |
| 02/03/2017 |
8.20
|
190 | 8.70 | 8.70 | 8.11 | 180 | 0 | 0.0 |
| 01/03/2017 |
8.70
|
140 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/02/2017 |
8.20
|
20 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/02/2017 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/02/2017 |
8.80
|
500 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/02/2017 |
8.40
|
230 | 8.85 | 8.85 | 8.40 | 0 | 30 | -0.0 |
| 22/02/2017 |
8.85
|
20 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 |
| 21/02/2017 |
9.30
|
440 | 9.01 | 9.30 | 9 | 400 | 0 | 0.0 |
| 20/02/2017 |
9.01
|
1,010 | 9.17 | 9.20 | 9.01 | 0 | 1,000 | -0.0 |
| 17/02/2017 |
9.17
|
210 | 9.64 | 10.05 | 9.17 | 0 | 0 | 0 |
| 16/02/2017 |
9.64
|
120 | 9.01 | 9.64 | 9.64 | 0 | 0 | 0 |
| 15/02/2017 |
9.01
|
80 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/02/2017 |
9.01
|
1,530 | 9 | 9.60 | 9 | 0 | 610 | -0.0 |
| 13/02/2017 |
9
|
1,990 | 9.13 | 9.60 | 9 | 0 | 1,000 | -0.0 |
| 10/02/2017 |
9.13
|
270 | 8.54 | 9.13 | 8.90 | 0 | 100 | -0.0 |
| 09/02/2017 |
8.54
|
20 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
| 08/02/2017 |
8.93
|
9,280 | 9.49 | 9.49 | 8.93 | 0 | 160 | -0.0 |
| 07/02/2017 |
9.49
|
2,100 | 10.20 | 10.55 | 9.49 | 0 | 1,980 | -0.0 |
| 06/02/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/02/2017 |
10.20
|
1,010 | 10.20 | 10.20 | 9.50 | 0 | 10 | -0.0 |
| 02/02/2017 |
10.20
|
60 | 9.80 | 10.20 | 9.20 | 0 | 0 | 0 |
| 25/01/2017 |
9.80
|
1,050 | 9.16 | 9.80 | 9.20 | 0 | 1,000 | -0.0 |
| 24/01/2017 |
9.16
|
120 | 8.57 | 9.16 | 8.80 | 0 | 100 | -0.0 |
| 23/01/2017 |
8.57
|
10 | 8.01 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/01/2017 |
8.01
|
1,010 | 8.57 | 8.90 | 8.01 | 0 | 1,000 | -0.0 |
| 19/01/2017 |
8.57
|
1,040 | 8.01 | 8.57 | 8.40 | 0 | 1,000 | -0.0 |
| 18/01/2017 |
8.01
|
1,150 | 7.84 | 8.38 | 7.30 | 320 | 1,000 | -0.0 |
| 17/01/2017 |
7.84
|
10 | 8.40 | 8.40 | 7.84 | 0 | 0 | 0 |
| 16/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/01/2017 |
8.40
|
10 | 9 | 9 | 8.40 | 10 | 0 | 0 |
| 11/01/2017 |
9
|
10 | 9.65 | 9.65 | 9 | 0 | 0 | 0 |
| 10/01/2017 |
9.65
|
1,320 | 9.02 | 9.65 | 9.65 | 0 | 1,000 | -0.0 |
| 09/01/2017 |
9.02
|
10 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 |
| 06/01/2017 |
9.69
|
10 | 10.40 | 10.40 | 9.69 | 0 | 0 | 0 |
| 05/01/2017 |
10.40
|
260 | 9.73 | 10.40 | 9.12 | 0 | 0 | 0 |
| 04/01/2017 |
9.73
|
8,100 | 10.45 | 11.15 | 9.73 | 0 | 0 | 0 |
| 03/01/2017 |
10.45
|
10 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
| 30/12/2016 |
11.20
|
5,650 | 10.50 | 11.20 | 10.60 | 0 | 0 | 0 |
| 29/12/2016 |
10.50
|
2,000 | 10.65 | 10.65 | 10.50 | 0 | 2,000 | -0.0 |
| 28/12/2016 |
10.65
|
1,090 | 9.98 | 10.65 | 9.97 | 0 | 0 | 0 |
| 27/12/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 26/12/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
| 23/12/2016 |
9.98
|
100 | 9.95 | 9.98 | 9.98 | 0 | 0 | 0 |
| 22/12/2016 |
9.95
|
40 | 9.73 | 9.95 | 9.05 | 0 | 0 | 0 |
| 21/12/2016 |
9.73
|
10 | 9.12 | 9.73 | 9.73 | 0 | 0 | 0 |
| 20/12/2016 |
9.12
|
10 | 8.55 | 9.12 | 9.12 | 0 | 0 | 0 |
| 19/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
| 16/12/2016 |
8
|
10 | 8.55 | 8.55 | 8 | 10 | 0 | 0 |
| 15/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/12/2016 |
8
|
20 | 7.90 | 8 | 8 | 20 | 0 | 0.0 |
| 13/12/2016 |
7.90
|
300 | 7.50 | 8.02 | 7.90 | 280 | 0 | 0.0 |
| 12/12/2016 |
7.50
|
10 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
| 09/12/2016 |
7.57
|
150 | 7.08 | 7.57 | 7.57 | 0 | 0 | 0 |
| 08/12/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/12/2016 |
7.08
|
10 | 7.54 | 7.54 | 7.08 | 0 | 0 | 0 |
| 06/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 05/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 02/12/2016 |
7.54
|
370 | 8.06 | 8.06 | 7.54 | 360 | 0 | 0.0 |
| 01/12/2016 |
8.06
|
20 | 8.65 | 9.25 | 8.06 | 0 | 0 | 0 |
| 30/11/2016 |
8.65
|
490 | 9.30 | 9.30 | 8.65 | 0 | 320 | -0.0 |
| 29/11/2016 |
9.30
|
100 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
| 28/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 24/11/2016 |
9.99
|
10 | 9.50 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/11/2016 |
9.50
|
10 | 8.96 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/11/2016 |
8.96
|
3,890 | 8.38 | 8.96 | 8.38 | 3,790 | 0 | 0.0 |
| 21/11/2016 |
8.38
|
240 | 7.84 | 8.38 | 7.87 | 100 | 0 | 0.0 |
| 18/11/2016 |
7.84
|
10 | 7.33 | 7.84 | 7.84 | 0 | 0 | 0 |