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) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-24) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-26) |
0.60 | 17.14% | 227,340 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-10-03) |
-0.70 | -14.58% | 503,728 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-06) |
-0.90 | -18% | 2,702,141 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-17) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
10.72
|
100 | 10.31 | 10.72 | 10.72 | 0 | 0 | 0 |
15/02/2017 |
10.31
|
40,000 | 10.31 | 10.39 | 10.31 | 0 | 0 | 0 |
14/02/2017 |
10.31
|
10,000 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
13/02/2017 |
10.31
|
44,600 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
10/02/2017 |
10.31
|
20,000 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
09/02/2017 |
10.31
|
65,500 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 |
08/02/2017 |
10.39
|
5,000 | 10.56 | 10.56 | 10.39 | 0 | 0 | 0 |
07/02/2017 |
10.56
|
17,100 | 10.64 | 10.81 | 10.56 | 0 | 0 | 0 |
06/02/2017 |
10.64
|
8,600 | 10.81 | 10.81 | 10.64 | 0 | 0 | 0 |
03/02/2017 |
10.81
|
100 | 10.22 | 10.81 | 10.81 | 0 | 0 | 0 |
02/02/2017 |
10.22
|
0 | 10.81 | 10.22 | 10.22 | 0 | 0 | 0 |
25/01/2017 |
10.81
|
200 | 10.72 | 10.81 | 9.56 | 0 | 0 | 0 |
24/01/2017 |
10.72
|
4,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
23/01/2017 |
10.72
|
12,000 | 10.64 | 10.72 | 10.72 | 0 | 0 | 0 |
20/01/2017 |
10.64
|
31,000 | 10.39 | 10.72 | 10.06 | 0 | 0 | 0 |
19/01/2017 |
10.39
|
20,000 | 10.81 | 10.81 | 10.06 | 0 | 0 | 0 |
18/01/2017 |
10.81
|
43,900 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
17/01/2017 |
10.81
|
12,400 | 10.89 | 10.89 | 10.81 | 0 | 0 | 0 |
16/01/2017 |
10.89
|
55,600 | 10.89 | 10.89 | 10.81 | 0 | 0 | 0 |
13/01/2017 |
10.89
|
42,600 | 10.89 | 10.89 | 10.81 | 0 | 0 | 0 |
12/01/2017 |
10.89
|
46,900 | 10.81 | 10.89 | 10.81 | 0 | 0 | 0 |
11/01/2017 |
10.81
|
15,000 | 10.72 | 10.81 | 10.81 | 0 | 0 | 0 |
10/01/2017 |
10.72
|
26,000 | 10.81 | 10.81 | 10.64 | 0 | 0 | 0 |
09/01/2017 |
10.81
|
31,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
06/01/2017 |
10.81
|
49,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
05/01/2017 |
10.81
|
10,200 | 10.89 | 10.89 | 10.81 | 0 | 0 | 0 |
04/01/2017 |
10.89
|
37,700 | 10.72 | 10.89 | 10.72 | 0 | 0 | 0 |
03/01/2017 |
10.72
|
47,100 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 |
30/12/2016 |
10.72
|
1,400 | 10.89 | 10.89 | 10.72 | 0 | 0 | 0 |
29/12/2016 |
10.89
|
79,000 | 10.89 | 10.89 | 10.81 | 0 | 0 | 0 |
28/12/2016 |
10.89
|
21,500 | 10.97 | 10.97 | 10.81 | 0 | 0 | 0 |
27/12/2016 |
10.97
|
67,000 | 10.89 | 10.97 | 10.56 | 0 | 0 | 0 |
26/12/2016 |
10.89
|
28,700 | 10.56 | 10.89 | 10.64 | 0 | 0 | 0 |
23/12/2016 |
10.56
|
15,000 | 10.56 | 10.56 | 10.39 | 0 | 0 | 0 |
22/12/2016 |
10.56
|
71,000 | 10.72 | 10.72 | 10.39 | 0 | 0 | 0 |
21/12/2016 |
10.72
|
15,000 | 10.64 | 10.72 | 10.39 | 0 | 0 | 0 |
20/12/2016 |
10.64
|
42,000 | 10.97 | 10.97 | 10.39 | 0 | 0 | 0 |
19/12/2016 |
10.97
|
3,700 | 11.05 | 11.05 | 10.97 | 0 | 0 | 0 |
16/12/2016 |
11.05
|
11,000 | 10.97 | 11.05 | 10.89 | 0 | 0 | 0 |
15/12/2016 |
10.97
|
5,600 | 10.97 | 11.14 | 10.97 | 0 | 0 | 0 |
14/12/2016 |
10.97
|
45,300 | 10.89 | 11.14 | 10.89 | 0 | 0 | 0 |
13/12/2016 |
10.89
|
2,400 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
12/12/2016 |
10.97
|
9,600 | 10.81 | 10.97 | 10.81 | 0 | 0 | 0 |
09/12/2016 |
10.81
|
23,100 | 10.97 | 11.22 | 10.81 | 0 | 0 | 0 |
08/12/2016 |
10.97
|
45,100 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
07/12/2016 |
10.97
|
26,400 | 10.31 | 10.97 | 10.14 | 0 | 0 | 0 |
06/12/2016 |
10.31
|
19,100 | 10.14 | 10.31 | 9.97 | 0 | 0 | 0 |
05/12/2016 |
10.14
|
16,000 | 10.06 | 10.14 | 9.56 | 0 | 0 | 0 |
02/12/2016 |
10.06
|
25,700 | 8.81 | 10.06 | 8.64 | 0 | 0 | 0 |
01/12/2016 |
8.81
|
100 | 9.81 | 9.81 | 8.81 | 0 | 0 | 0 |
30/11/2016 |
9.81
|
133,300 | 9.81 | 9.81 | 7.48 | 0 | 0 | 0 |
29/11/2016 |
9.81
|
102,700 | 9.89 | 9.89 | 8.39 | 0 | 0 | 0 |
28/11/2016 |
9.89
|
68,000 | 8.98 | 9.97 | 9.72 | 0 | 0 | 0 |
25/11/2016 |
8.98
|
0 | 9.72 | 8.98 | 8.98 | 0 | 0 | 0 |
24/11/2016 |
9.72
|
40,600 | 9.64 | 9.89 | 8.39 | 0 | 0 | 0 |
23/11/2016 |
9.64
|
27,500 | 9.48 | 9.89 | 9.48 | 0 | 0 | 0 |
22/11/2016 |
9.48
|
20,000 | 9.48 | 9.72 | 9.48 | 0 | 0 | 0 |
21/11/2016 |
9.48
|
26,000 | 9.56 | 9.81 | 9.48 | 0 | 0 | 0 |
18/11/2016 |
9.56
|
103,100 | 8.81 | 9.89 | 9.56 | 0 | 0 | 0 |
17/11/2016 |
8.81
|
1,000 | 9.48 | 9.48 | 8.81 | 0 | 0 | 0 |
16/11/2016 |
9.48
|
13,000 | 9.56 | 9.81 | 8.31 | 0 | 0 | 0 |
15/11/2016 |
9.56
|
30,400 | 9.31 | 9.56 | 9.56 | 0 | 0 | 0 |
14/11/2016 |
9.31
|
6,200 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 |
11/11/2016 |
9.31
|
15,000 | 9.23 | 9.39 | 9.31 | 0 | 0 | 0 |
10/11/2016 |
9.23
|
9,800 | 9.72 | 9.72 | 9.23 | 0 | 0 | 0 |
09/11/2016 |
9.72
|
15,000 | 9.56 | 9.72 | 8.81 | 0 | 0 | 0 |
08/11/2016 |
9.56
|
12,100 | 9.64 | 9.64 | 8.89 | 0 | 0 | 0 |
07/11/2016 |
9.64
|
2,100 | 9.56 | 10.72 | 9.64 | 0 | 0 | 0 |
04/11/2016 |
9.56
|
14,100 | 9.56 | 9.72 | 9.56 | 0 | 0 | 0 |
03/11/2016 |
9.56
|
600 | 9.81 | 9.81 | 9.56 | 0 | 0 | 0 |
02/11/2016 |
9.81
|
100 | 9.64 | 9.81 | 9.81 | 0 | 0 | 0 |
01/11/2016 |
9.64
|
13,100 | 9.56 | 9.64 | 9.64 | 0 | 0 | 0 |
31/10/2016 |
9.56
|
5,700 | 9.56 | 9.56 | 8.98 | 0 | 0 | 0 |
28/10/2016 |
9.56
|
500 | 8.31 | 9.56 | 9.56 | 0 | 0 | 0 |
27/10/2016 |
8.31
|
5,000 | 9.64 | 9.64 | 8.31 | 0 | 0 | 0 |
26/10/2016 |
9.64
|
18,700 | 9.56 | 9.64 | 9.56 | 0 | 0 | 0 |
25/10/2016 |
9.56
|
900 | 9.48 | 9.64 | 9.56 | 0 | 0 | 0 |
24/10/2016 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
21/10/2016 |
9.48
|
21,500 | 9.48 | 9.72 | 8.06 | 0 | 0 | 0 |
20/10/2016 |
9.48
|
16,600 | 9.56 | 9.56 | 9.14 | 0 | 0 | 0 |
19/10/2016 |
9.56
|
67,100 | 9.48 | 9.72 | 9.48 | 0 | 0 | 0 |
18/10/2016 |
9.48
|
1,100 | 9.39 | 9.72 | 9.48 | 0 | 0 | 0 |
17/10/2016 |
9.39
|
11,600 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 |
14/10/2016 |
9.31
|
15,600 | 9.23 | 9.31 | 9.23 | 0 | 0 | 0 |
13/10/2016 |
9.23
|
63,000 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 |
12/10/2016 |
9.23
|
61,500 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 |
11/10/2016 |
9.14
|
35,700 | 8.98 | 9.14 | 9.06 | 0 | 0 | 0 |
10/10/2016 |
8.98
|
5,200 | 9.06 | 9.23 | 8.98 | 0 | 0 | 0 |
07/10/2016 |
9.06
|
5,000 | 8.89 | 9.06 | 9.06 | 0 | 0 | 0 |
06/10/2016 |
8.89
|
0 | 8.98 | 8.89 | 8.89 | 0 | 0 | 0 |
05/10/2016 |
8.98
|
800 | 8.81 | 8.98 | 8.89 | 0 | 0 | 0 |
04/10/2016 |
8.81
|
40,000 | 9.14 | 9.23 | 8.81 | 0 | 0 | 0 |
03/10/2016 |
9.14
|
15,300 | 8.98 | 9.14 | 9.06 | 0 | 0 | 0 |
30/09/2016 |
8.98
|
5,000 | 8.89 | 8.98 | 8.98 | 0 | 0 | 0 |
29/09/2016 |
8.89
|
28,900 | 9.06 | 9.06 | 8.89 | 0 | 0 | 0 |
28/09/2016 |
9.06
|
27,100 | 8.73 | 9.06 | 8.56 | 0 | 0 | 0 |
27/09/2016 |
8.73
|
34,900 | 9.06 | 9.06 | 8.73 | 0 | 0 | 0 |
26/09/2016 |
9.06
|
71,100 | 8.89 | 9.06 | 9.06 | 0 | 0 | 0 |
23/09/2016 |
8.89
|
34,400 | 8.89 | 8.98 | 8.81 | 0 | 0 | 0 |
22/09/2016 |
8.89
|
60,000 | 8.89 | 8.89 | 7.56 | 0 | 0 | 0 |