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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/09/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/09/2016 |
7.90
|
200 | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 |
14/09/2016 |
7.40
|
5,000 | 7.54 | 7.54 | 7.40 | 0 | 0 | 0 |
13/09/2016 |
7.54
|
5,000 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
12/09/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
09/09/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/09/2016 |
8.10
|
10 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
07/09/2016 |
7.80
|
280 | 7.40 | 7.80 | 7.80 | 0 | 0 | 0 |
06/09/2016 |
7.40
|
4,770 | 7.40 | 7.40 | 7.40 | 0 | 1,120 | -0.0 |
05/09/2016 |
7.40
|
500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
01/09/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
31/08/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/08/2016 |
7.80
|
10 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
29/08/2016 |
7.60
|
50 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
26/08/2016 |
7.60
|
580 | 7.80 | 7.80 | 7.60 | 0 | 270 | -0.0 |
25/08/2016 |
7.80
|
10 | 7.70 | 7.80 | 7.80 | 0 | 10 | -0 |
24/08/2016 |
7.70
|
14,940 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
23/08/2016 |
7.50
|
7,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
22/08/2016 |
8
|
5,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
19/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/08/2016 |
8
|
12,000 | 7.50 | 8 | 7.90 | 0 | 0 | 0 |
17/08/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/08/2016 |
7.50
|
2,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
15/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/08/2016 |
8
|
2,870 | 8 | 8 | 7.50 | 0 | 0 | 0 |
11/08/2016 |
8
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
10/08/2016 |
7.90
|
5,040 | 8 | 8 | 7.50 | 0 | 0 | 0 |
09/08/2016 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
08/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/08/2016 |
8
|
230 | 7.70 | 8 | 7.20 | 0 | 0 | 0 |
03/08/2016 |
7.70
|
10 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
02/08/2016 |
7.50
|
6,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
01/08/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/07/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/07/2016 |
7.50
|
1,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
27/07/2016 |
7.90
|
5,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
26/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/07/2016 |
8
|
1,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
19/07/2016 |
7.90
|
200 | 8 | 8 | 7.90 | 0 | 150 | -0.0 |
18/07/2016 |
8
|
250 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
15/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/07/2016 |
7.70
|
3,610 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
13/07/2016 |
7.70
|
2,740 | 7.40 | 7.70 | 7.60 | 0 | 0 | 0 |
12/07/2016 |
7.40
|
610 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
11/07/2016 |
7
|
1,100 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
08/07/2016 |
7.20
|
41,000 | 7.70 | 7.70 | 7.20 | 0 | 40,000 | -0.3 |
07/07/2016 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/07/2016 |
7.70
|
3,300 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
05/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/07/2016 |
7.70
|
200 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
01/07/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/06/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/06/2016 |
7.60
|
2,620 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
28/06/2016 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/06/2016 |
8.10
|
220 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
24/06/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/06/2016 |
8.10
|
350 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/06/2016 |
8.10
|
300 | 7.70 | 8.10 | 8.10 | 0 | 0 | 0 |
21/06/2016 |
7.70
|
330 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
20/06/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/06/2016 |
7.30
|
140 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/06/2016 |
7.60
|
130 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
15/06/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/06/2016 |
8.10
|
300 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
13/06/2016 |
7.60
|
1,720 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
10/06/2016 |
8.10
|
300 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
09/06/2016 |
7.90
|
300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
08/06/2016 |
8.10
|
700 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
07/06/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/06/2016 |
7.90
|
300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
03/06/2016 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
02/06/2016 |
8
|
6,020 | 8 | 8.10 | 7.50 | 0 | 5,470 | -0.0 |
01/06/2016 |
8
|
250 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
31/05/2016 |
8.10
|
1,220 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
30/05/2016 |
8
|
20 | 8 | 8 | 8 | 0 | 0 | 0 |
27/05/2016 |
8
|
200 | 7.50 | 8 | 8 | 0 | 0 | 0 |
26/05/2016 |
7.50
|
1,570 | 8 | 8 | 7.50 | 0 | 0 | 0 |
25/05/2016 |
8
|
610 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
24/05/2016 |
8.60
|
4,680 | 8.10 | 8.60 | 7.60 | 0 | 0 | 0 |
23/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/05/2016 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/05/2016 |
8.10
|
3,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/05/2016 |
8.10
|
1,310 | 7.70 | 8.10 | 7.20 | 0 | 0 | 0 |
17/05/2016 |
7.70
|
450 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
16/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/05/2016 |
8.10
|
520 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
12/05/2016 |
8.10
|
1,480 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
11/05/2016 |
8.10
|
10,080 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
10/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
09/05/2016 |
8.10
|
1,040 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
06/05/2016 |
7.90
|
1,010 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
05/05/2016 |
7.90
|
1,150 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
04/05/2016 |
7.80
|
510 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
29/04/2016 |
7.70
|
60 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
28/04/2016 |
7.70
|
1,410 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |