| 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) |
-2.50 | -10.50% | 49,646 | 0 | 0 |
18.40
25.50
21.30
|
|
2 tháng
(2024-09-23) |
2.10 | 10.94% | 82,387 | 0 | 0 |
17.70
25.50
21.30
|
|
3 tháng
(2024-08-26) |
-2 | -8.58% | 84,958 | 0 | 0 |
17.70
25.50
21.30
|
|
6 tháng
(2024-05-27) |
-3.36 | -13.61% | 118,854 | -100 | -0.0 |
17.70
25.70
21.30
|
|
12 tháng
(2023-11-28) |
-6.83 | -24.28% | 2,761,389 | 800 | 0.0 |
17.70
35.74
21.30
|
|
24 tháng
(2022-12-05) |
10.44 | 96.10% | 7,385,858 | 500 | 0.0 |
10.86
35.74
21.30
|
|
36 tháng
(2021-12-08) |
8.68 | 68.79% | 7,868,663 | 791 | 0.0 |
7.52
35.74
21.30
|
|
60 tháng
(2019-12-19) |
14.44 | 210.62% | 8,899,938 | -76,400 | -0.5 |
3.58
35.74
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/04/2017 |
8.99
|
9,600 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 20/04/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/04/2017 |
9.06
|
560 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
| 18/04/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 17/04/2017 |
8.99
|
22,300 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/04/2017 |
8.99
|
500 | 8.86 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/04/2017 |
8.86
|
1,250 | 8.24 | 8.86 | 8.24 | 0 | 0 | 0 |
| 12/04/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 11/04/2017 |
8.24
|
5,600 | 8.86 | 8.99 | 8.24 | 0 | 0 | 0 |
| 10/04/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 07/04/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 05/04/2017 |
8.86
|
5,000 | 8.31 | 8.86 | 8.86 | 0 | 0 | 0 |
| 04/04/2017 |
8.31
|
1,450 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/04/2017 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 31/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/03/2017 |
8.31
|
1,500 | 8.86 | 8.86 | 8.31 | 0 | 0 | 0 |
| 29/03/2017 |
8.86
|
19,400 | 8.86 | 8.86 | 7.97 | 0 | 8,300 | -0.1 |
| 28/03/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 27/03/2017 |
8.86
|
500 | 8.18 | 8.86 | 8.86 | 0 | 0 | 0 |
| 24/03/2017 |
8.18
|
15,600 | 8.31 | 8.86 | 8.18 | 0 | 15,000 | -0.2 |
| 23/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/03/2017 |
8.31
|
9,500 | 8.04 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 15/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/03/2017 |
8.04
|
1,600 | 8.04 | 8.38 | 8.04 | 0 | 0 | 0 |
| 08/03/2017 |
8.04
|
11,200 | 8.38 | 8.38 | 7.56 | 0 | 0 | 0 |
| 07/03/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/03/2017 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 03/03/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/03/2017 |
8.38
|
8,800 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/03/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/02/2017 |
8.38
|
6 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 27/02/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 24/02/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/02/2017 |
8.38
|
1,200 | 8.18 | 8.72 | 8.38 | 0 | 0 | 0 |
| 22/02/2017 |
8.18
|
300 | 8.11 | 8.45 | 8.18 | 0 | 0 | 0 |
| 21/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/02/2017 |
8.11
|
50 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/02/2017 |
8.11
|
4,500 | 8.11 | 8.24 | 8.11 | 0 | 0 | 0 |
| 06/02/2017 |
8.11
|
17,900 | 8.18 | 8.31 | 8.11 | 8,300 | 0 | 0.1 |
| 03/02/2017 |
8.18
|
6,300 | 7.97 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2017 |
7.97
|
11,200 | 8.24 | 8.24 | 7.97 | 7,200 | 0 | 0.1 |
| 25/01/2017 |
8.24
|
13,000 | 8.04 | 8.24 | 8.18 | 0 | 0 | 0 |
| 24/01/2017 |
8.04
|
5,500 | 8.04 | 8.18 | 8.04 | 0 | 0 | 0 |
| 23/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/01/2017 |
8.04
|
5,100 | 7.97 | 8.18 | 8.04 | 0 | 0 | 0 |
| 19/01/2017 |
7.97
|
13,250 | 8.04 | 8.04 | 7.97 | 2,000 | 0 | 0.0 |
| 18/01/2017 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/01/2017 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/01/2017 |
8.04
|
4,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 12/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2017 |
8.04
|
9,894 | 8.11 | 8.11 | 7.97 | 3,300 | 0 | 0.0 |
| 06/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 30/12/2016 |
8.11
|
100 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 29/12/2016 |
8.18
|
5,000 | 8.11 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/12/2016 |
8.11
|
4,500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 27/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/12/2016 |
8.18
|
7,500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 21/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/12/2016 |
8.18
|
7,600 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 |
| 15/12/2016 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2016 |
8.18
|
1,100 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 13/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/12/2016 |
8.18
|
7,100 | 8.11 | 8.31 | 8.18 | 0 | 0 | 0 |
| 08/12/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/12/2016 |
8.11
|
600 | 8.04 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/12/2016 |
8.04
|
16,500 | 8.04 | 8.18 | 8.04 | 0 | 0 | 0 |
| 02/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 30/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/11/2016 |
8.04
|
1,650 | 8.04 | 8.04 | 8.04 | 1,600 | 0 | 0.0 |
| 25/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/11/2016 |
8.04
|
9,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |