Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-14) |
0.80 | 4.94% | 3,000 | 0 | 0 |
15.90
18
15.90
|
2 tháng
(2025-06-12) |
1.50 | 9.68% | 26,400 | 0 | 0 |
14.80
18
15.90
|
3 tháng
(2025-05-13) |
0.30 | 1.80% | 58,800 | 0 | 0 |
14.80
18
15.90
|
6 tháng
(2025-02-12) |
-1.90 | -10.05% | 109,032 | 0 | 0 |
14.80
19.90
15.90
|
12 tháng
(2024-08-16) |
-3.63 | -17.59% | 135,139 | 0 | 0 |
14.80
21.11
15.90
|
24 tháng
(2023-08-22) |
-1.99 | -10.50% | 293,569 | 200 | 0.0 |
14.80
22.40
15.90
|
36 tháng
(2022-08-29) |
-6.72 | -28.34% | 1,139,003 | -153,600 | -4.4 |
14.80
25.98
15.90
|
60 tháng
(2020-09-07) |
1.62 | 10.51% | 6,333,329 | 16,300 | 3.2 |
14.80
33.64
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2017 |
7.48
|
9,400 | 7.69 | 7.69 | 7.48 | 5,000 | 0 | 0.1 |
08/08/2017 |
7.84
|
600 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
07/08/2017 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
04/08/2017 |
7.63
|
200 | 8.75 | 8.75 | 7.63 | 0 | 0 | 0 |
03/08/2017 |
8.09
|
31,300 | 7.58 | 8.09 | 7.58 | 0 | 0 | 0 |
02/08/2017 |
7.63
|
14,800 | 7.63 | 7.69 | 7.48 | 0 | 0 | 0 |
01/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
31/07/2017 |
7.63
|
10,400 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
28/07/2017 |
7.58
|
9,600 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 |
27/07/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
26/07/2017 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
25/07/2017 |
7.89
|
4,100 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |
24/07/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/07/2017 |
7.63
|
2,600 | 7.63 | 7.89 | 7.63 | 600 | 0 | 0.0 |
20/07/2017 |
7.74
|
300 | 7.69 | 7.74 | 7.69 | 0 | 0 | 0 |
19/07/2017 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
18/07/2017 |
7.69
|
19,800 | 7.63 | 7.69 | 7.63 | 0 | 0 | 0 |
17/07/2017 |
7.94
|
4,200 | 7.89 | 7.94 | 7.89 | 0 | 0 | 0 |
14/07/2017 |
7.89
|
1,200 | 7.89 | 7.94 | 7.89 | 0 | 0 | 0 |
13/07/2017 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/07/2017 |
7.99
|
15,100 | 7.58 | 7.99 | 7.58 | 0 | 0 | 0 |
11/07/2017 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
10/07/2017 |
7.69
|
8,600 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 |
07/07/2017 |
8.14
|
17,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
06/07/2017 |
8.14
|
500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
05/07/2017 |
8.14
|
2,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
04/07/2017 |
8.14
|
2,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
03/07/2017 |
8.14
|
11,700 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0 |
30/06/2017 |
8.14
|
400 | 8.40 | 9.16 | 8.14 | 0 | 0 | 0 |
29/06/2017 |
8.09
|
1,900 | 7.94 | 8.09 | 7.94 | 0 | 0 | 0 |
28/06/2017 |
8.30
|
26,300 | 7.63 | 8.30 | 7.63 | 0 | 0 | 0 |
27/06/2017 |
7.63
|
93,000 | 7.89 | 7.89 | 7.63 | 0 | 0 | 0 |
26/06/2017 |
7.79
|
7,000 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
23/06/2017 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
22/06/2017 |
7.63
|
45,015 | 8.91 | 8.91 | 7.63 | 300 | 0 | 0.0 |
21/06/2017 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
20/06/2017 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
19/06/2017 |
7.74
|
9,800 | 7.63 | 8.65 | 7.63 | 0 | 0 | 0 |
16/06/2017 |
8.70
|
3,100 | 8.60 | 8.70 | 8.60 | 3,000 | 0 | 0.1 |
15/06/2017 |
8.25
|
1,020 | 8.50 | 8.50 | 8.25 | 0 | 0 | 0 |
14/06/2017 |
8.50
|
24 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/06/2017 |
8.50
|
1,593 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/06/2017 |
8.40
|
5,600 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
09/06/2017 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
08/06/2017 |
8.14
|
3,700 | 8.14 | 8.30 | 8.14 | 0 | 0 | 0 |
07/06/2017 |
8.14
|
2,700 | 8.40 | 8.40 | 8.14 | 0 | 0 | 0 |
06/06/2017 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
05/06/2017 |
8.14
|
4,500 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 |
02/06/2017 |
7.79
|
2,430 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
01/06/2017 |
7.69
|
5,500 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
31/05/2017 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/05/2017 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/05/2017 |
8.45
|
12,800 | 7.38 | 8.45 | 7.38 | 0 | 0 | 0 |
26/05/2017 |
7.43
|
7,000 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
25/05/2017 |
7.43
|
8,400 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
24/05/2017 |
7.28
|
6,000 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
23/05/2017 |
7.43
|
2,100 | 7.43 | 7.48 | 7.33 | 0 | 0 | 0 |
22/05/2017 |
7.58
|
5,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
19/05/2017 |
7.43
|
500 | 7.63 | 7.63 | 7.43 | 0 | 0 | 0 |
18/05/2017 |
7.38
|
4,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
17/05/2017 |
7.33
|
2,400 | 8.14 | 8.14 | 7.33 | 0 | 0 | 0 |
16/05/2017 |
7.63
|
2,700 | 7.18 | 7.63 | 7.18 | 0 | 0 | 0 |
15/05/2017 |
7.63
|
7,000 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
12/05/2017 |
7.79
|
5,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/05/2017 |
7.63
|
5,400 | 7.33 | 9.06 | 7.33 | 0 | 0 | 0 |
10/05/2017 |
9.01
|
500 | 9.42 | 9.42 | 7.28 | 0 | 0 | 0 |
09/05/2017 |
9.16
|
3,300 | 7.89 | 9.16 | 7.89 | 0 | 0 | 0 |
08/05/2017 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
05/05/2017 |
9.01
|
5,100 | 9.06 | 9.06 | 9.01 | 0 | 0 | 0 |
04/05/2017 |
9.06
|
5,300 | 7.69 | 9.06 | 7.69 | 0 | 0 | 0 |
03/05/2017 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
28/04/2017 |
8.91
|
1,400 | 8.96 | 8.96 | 8.91 | 0 | 0 | 0 |
27/04/2017 |
9.01
|
2,500 | 8.96 | 9.01 | 8.96 | 0 | 0 | 0 |
26/04/2017 |
9.11
|
11,116 | 9.11 | 9.16 | 9.06 | 0 | 0 | 0 |
25/04/2017 |
9.16
|
1,134 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/04/2017 |
9.26
|
3,000 | 9.31 | 9.42 | 9.21 | 0 | 0 | 0 |
21/04/2017 |
9.31
|
6,201 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 |
20/04/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
19/04/2017 |
9.31
|
11,100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
18/04/2017 |
9.72
|
265 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
17/04/2017 |
9.87
|
19,100 | 9.62 | 9.93 | 9.62 | 0 | 0 | 0 |
14/04/2017 |
9.52
|
1,000 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
13/04/2017 |
9.62
|
9,300 | 9.77 | 9.93 | 9.62 | 0 | 0 | 0 |
12/04/2017 |
9.77
|
19,734 | 9.47 | 9.93 | 9.47 | 0 | 0 | 0 |
11/04/2017 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
10/04/2017 |
9.16
|
2,000 | 8.86 | 9.16 | 8.86 | 0 | 0 | 0 |
07/04/2017 |
9.42
|
200 | 8.14 | 9.42 | 8.14 | 0 | 0 | 0 |
05/04/2017 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
04/04/2017 |
9.52
|
3,000 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
03/04/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
31/03/2017 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
30/03/2017 |
9.42
|
14,000 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
29/03/2017 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
28/03/2017 |
9.16
|
300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
27/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
24/03/2017 |
9.77
|
1,500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
23/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
22/03/2017 |
9.72
|
738 | 9.77 | 9.77 | 9.72 | 0 | 0 | 0 |
21/03/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
20/03/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |