| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-10) |
-2.30 | -9.06% | 16,200 | 0 | 0 |
23.10
28.40
23.10
|
|
2 tháng
(2024-11-11) |
0.60 | 2.67% | 30,408 | 0 | 0 |
22.50
28.90
23.10
|
|
3 tháng
(2024-10-11) |
1.60 | 7.44% | 62,437 | 0 | 0 |
21.50
28.90
23.10
|
|
6 tháng
(2024-07-15) |
2.20 | 10.53% | 176,309 | 0 | 0 |
19.50
28.90
23.10
|
|
12 tháng
(2024-01-15) |
7.05 | 43.95% | 540,197 | -200 | -0.0 |
16.05
28.90
23.10
|
|
24 tháng
(2023-01-27) |
9.75 | 73% | 866,452 | -200 | -0.0 |
9.39
28.90
23.10
|
|
36 tháng
(2022-01-25) |
12.40 | 115.87% | 1,390,858 | -2,400 | -0.0 |
9.39
28.90
23.10
|
|
60 tháng
(2020-02-05) |
15.52 | 204.61% | 3,522,478 | 0 | -0.0 |
5.73
28.90
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/01/2017 |
7.67
|
33,000 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 09/01/2017 |
7.75
|
52,000 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 06/01/2017 |
7.67
|
6,400 | 7.41 | 7.67 | 7.41 | 0 | 0 | 0 |
| 05/01/2017 |
7.67
|
33,600 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
| 04/01/2017 |
7.67
|
31,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 03/01/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 30/12/2016 |
7.58
|
600 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 29/12/2016 |
7.58
|
16,900 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 28/12/2016 |
7.58
|
10,200 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 27/12/2016 |
7.75
|
20,200 | 7.58 | 7.75 | 7.58 | 0 | 0 | 0 |
| 26/12/2016 |
7.84
|
14,000 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
| 23/12/2016 |
7.33
|
7,700 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 22/12/2016 |
7.58
|
8,000 | 7.33 | 7.58 | 7.33 | 0 | 0 | 0 |
| 21/12/2016 |
7.33
|
31,100 | 7.92 | 7.92 | 7.33 | 0 | 0 | 0 |
| 20/12/2016 |
7.16
|
50 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/12/2016 |
7.16
|
62,800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/12/2016 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/12/2016 |
7.16
|
10,100 | 8.09 | 8.09 | 7.16 | 0 | 0 | 0 |
| 14/12/2016 |
7.16
|
30,200 | 8.43 | 8.43 | 7.16 | 0 | 0 | 0 |
| 13/12/2016 |
8.34
|
2,300 | 7.16 | 8.34 | 7.16 | 0 | 0 | 0 |
| 12/12/2016 |
7.92
|
2,200 | 7.16 | 7.92 | 7.16 | 0 | 0 | 0 |
| 09/12/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/12/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/12/2016 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/12/2016 |
7.58
|
8,100 | 7.84 | 8.26 | 7.58 | 0 | 0 | 0 |
| 05/12/2016 |
7.50
|
22,900 | 7.25 | 7.50 | 7.16 | 0 | 0 | 0 |
| 02/12/2016 |
7.16
|
5,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/12/2016 |
7.50
|
15,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/11/2016 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/11/2016 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/11/2016 |
7.50
|
15,000 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 25/11/2016 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/11/2016 |
7.16
|
7,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/11/2016 |
7.16
|
9,000 | 7.16 | 7.50 | 7.16 | 0 | 0 | 0 |
| 22/11/2016 |
7.16
|
9,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 21/11/2016 |
7.16
|
1,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 18/11/2016 |
7.58
|
2,100 | 8.00 | 8.00 | 7.58 | 0 | 0 | 0 |
| 17/11/2016 |
7.16
|
77,000 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 16/11/2016 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 15/11/2016 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/11/2016 |
7.58
|
5,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 11/11/2016 |
7.41
|
103,200 | 7.50 | 8.09 | 7.25 | 0 | 0 | 0 |
| 10/11/2016 |
7.41
|
7,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/11/2016 |
8.09
|
19,600 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/11/2016 |
7.58
|
25,200 | 8.26 | 8.26 | 7.58 | 0 | 0 | 0 |
| 07/11/2016 |
7.33
|
118,100 | 7.58 | 8.26 | 7.33 | 0 | 0 | 0 |
| 04/11/2016 |
8.26
|
60,600 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 03/11/2016 |
7.75
|
5,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 02/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 31/10/2016 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/10/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/10/2016 |
7.58
|
22,100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/10/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/10/2016 |
7.58
|
10,600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 24/10/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/10/2016 |
7.41
|
9,700 | 7.33 | 7.41 | 7.25 | 0 | 0 | 0 |
| 20/10/2016 |
7.25
|
16,000 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 19/10/2016 |
7.75
|
30,000 | 7.33 | 7.75 | 7.25 | 0 | 0 | 0 |
| 18/10/2016 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/10/2016 |
7.25
|
10,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/10/2016 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/10/2016 |
7.41
|
800 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 10/10/2016 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/10/2016 |
7.58
|
4,100 | 8.34 | 8.34 | 7.58 | 0 | 0 | 0 |
| 06/10/2016 |
7.58
|
33,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/10/2016 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/10/2016 |
7.75
|
28,900 | 7.58 | 7.75 | 7.41 | 0 | 0 | 0 |
| 03/10/2016 |
7.41
|
1,000 | 8.17 | 8.17 | 7.41 | 0 | 0 | 0 |
| 30/09/2016 |
7.58
|
14,900 | 7.08 | 7.58 | 7.08 | 0 | 0 | 0 |
| 29/09/2016 |
7.41
|
800 | 6.74 | 7.50 | 6.74 | 0 | 0 | 0 |
| 28/09/2016 |
7.41
|
1,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 27/09/2016 |
7.58
|
2,500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/09/2016 |
7.58
|
7,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 23/09/2016 |
7.50
|
1,300 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 22/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/09/2016 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/09/2016 |
7.25
|
21,000 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 19/09/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/09/2016 |
7.16
|
2,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 15/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 14/09/2016 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 13/09/2016 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 12/09/2016 |
7.16
|
8,000 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
| 09/09/2016 |
7.25
|
8,300 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 08/09/2016 |
7.16
|
3,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/09/2016 |
6.99
|
2,900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/09/2016 |
7.16
|
4,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/09/2016 |
7.16
|
7,600 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
| 01/09/2016 |
7.16
|
10,900 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 |
| 31/08/2016 |
6.91
|
4,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 30/08/2016 |
6.99
|
4,400 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 |
| 29/08/2016 |
7.16
|
10,800 | 6.83 | 7.16 | 6.83 | 0 | 0 | 0 |
| 26/08/2016 |
6.74
|
5,000 | 6.57 | 6.74 | 6.57 | 0 | 0 | 0 |
| 25/08/2016 |
6.49
|
10,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 24/08/2016 |
6.74
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 23/08/2016 |
6.74
|
6,100 | 7.16 | 7.16 | 6.66 | 0 | 0 | 0 |
| 22/08/2016 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |