| 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) |
| 23/11/2016 |
8.04
|
36,100 | 8.04 | 8.18 | 7.97 | 1,000 | 0 | 0.0 |
| 22/11/2016 |
8.04
|
22,500 | 8.04 | 8.04 | 7.97 | 8,800 | 0 | 0.1 |
| 21/11/2016 |
8.04
|
12,500 | 8.11 | 8.11 | 8.04 | 0 | 0 | 0 |
| 18/11/2016 |
8.11
|
7,000 | 8.04 | 8.11 | 8.04 | 0 | 0 | 0 |
| 17/11/2016 |
8.04
|
100 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 |
| 16/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/11/2016 |
8.18
|
13,200 | 8.18 | 8.18 | 7.97 | 8,200 | 0 | 0.1 |
| 14/11/2016 |
8.18
|
11,000 | 7.97 | 8.18 | 8.11 | 0 | 0 | 0 |
| 11/11/2016 |
7.97
|
10,100 | 7.90 | 8.18 | 7.97 | 0 | 0 | 0 |
| 10/11/2016 |
7.90
|
19,100 | 7.90 | 7.90 | 7.90 | 8,900 | 0 | 0.1 |
| 09/11/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/11/2016 |
7.90
|
33,500 | 8.24 | 8.24 | 7.90 | 8,800 | 0 | 0.1 |
| 07/11/2016 |
8.24
|
9,100 | 7.97 | 8.52 | 7.97 | 0 | 0 | 0 |
| 04/11/2016 |
7.97
|
26,500 | 8.04 | 8.11 | 7.97 | 8,800 | 0 | 0.1 |
| 03/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/11/2016 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 2,300 | -0.0 |
| 01/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 31/10/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/10/2016 |
8.04
|
2,250 | 8.04 | 8.04 | 8.04 | 2,200 | 0 | 0.0 |
| 27/10/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 26/10/2016 |
8.04
|
6,800 | 7.97 | 8.31 | 8.04 | 0 | 0 | 0 |
| 25/10/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/10/2016 |
7.97
|
5,600 | 8.18 | 8.18 | 7.97 | 5,600 | 0 | 0.1 |
| 21/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/10/2016 |
8.18
|
7,000 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 17/10/2016 |
7.90
|
19,300 | 7.97 | 7.97 | 7.90 | 8,800 | 0 | 0.1 |
| 14/10/2016 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |
| 13/10/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/10/2016 |
7.97
|
1,000 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/10/2016 |
7.84
|
8,100 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 |
| 10/10/2016 |
7.84
|
5,600 | 7.84 | 7.90 | 7.84 | 4,600 | 0 | 0.1 |
| 07/10/2016 |
7.84
|
8,100 | 7.84 | 8.18 | 7.84 | 100 | 0 | 0.0 |
| 06/10/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/10/2016 |
7.84
|
1,100 | 7.90 | 7.90 | 7.84 | 500 | 0 | 0.0 |
| 04/10/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/10/2016 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/09/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/09/2016 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/09/2016 |
7.90
|
1,600 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 23/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/09/2016 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 3,000 | 0 | 0.0 |
| 21/09/2016 |
7.84
|
2,900 | 8.18 | 8.18 | 7.84 | 2,900 | 0 | 0.0 |
| 20/09/2016 |
8.18
|
7,000 | 7.63 | 8.18 | 7.84 | 0 | 0 | 0 |
| 19/09/2016 |
7.63
|
6,700 | 7.63 | 7.63 | 7.63 | 5,500 | 0 | 0.1 |
| 16/09/2016 |
7.63
|
13,100 | 8.18 | 8.18 | 7.63 | 100 | 0 | 0.0 |
| 15/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2016 |
8.18
|
2,000 | 7.63 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 09/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/09/2016 |
7.63
|
5,100 | 7.49 | 8.24 | 7.63 | 0 | 0 | 0 |
| 06/09/2016 |
7.49
|
2,900 | 7.29 | 7.97 | 7.49 | 0 | 0 | 0 |
| 05/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 01/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 31/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 30/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 29/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 26/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 25/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 24/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 23/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 22/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 19/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 18/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 17/08/2016 |
7.29
|
1,000 | 7.15 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 15/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 12/08/2016 |
7.15
|
3,000 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
| 11/08/2016 |
7.22
|
2,200 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 |
| 10/08/2016 |
7.15
|
1,900 | 7.09 | 7.15 | 7.15 | 0 | 0 | 0 |
| 09/08/2016 |
7.09
|
17,400 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 |
| 08/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 05/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 04/08/2016 |
7.22
|
3,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 |
| 03/08/2016 |
7.29
|
10,300 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
| 02/08/2016 |
7.36
|
2,000 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 |
| 01/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 29/07/2016 |
7.43
|
500 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
| 28/07/2016 |
7.49
|
3,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 25/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 22/07/2016 |
7.49
|
1,000 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 |
| 21/07/2016 |
7.63
|
3,200 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 |
| 20/07/2016 |
7.70
|
6,000 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 |
| 19/07/2016 |
7.70
|
1,000 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 18/07/2016 |
7.84
|
5,400 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 15/07/2016 |
7.70
|
2,100 | 7.70 | 7.97 | 7.70 | 0 | 0 | 0 |
| 14/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/07/2016 |
7.70
|
8,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/07/2016 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/07/2016 |
7.70
|
4,300 | 8.11 | 8.11 | 7.70 | 0 | 0 | 0 |
| 06/07/2016 |
8.11
|
500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |