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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.57
|
5,000 | 7.84 | 8.57 | 7.06 | 4,700 | 0 | 0.1 |
28/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
27/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
26/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
25/04/2016 |
7.84
|
3,000 | 7.55 | 7.84 | 7.50 | 3,000 | 0 | 0.0 |
22/04/2016 |
7.55
|
6,200 | 7.10 | 7.55 | 7.10 | 6,200 | 0 | 0.1 |
21/04/2016 |
7.10
|
200 | 7.55 | 7.55 | 7.10 | 0 | 0 | 0 |
20/04/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
19/04/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/04/2016 |
7.55
|
2,300 | 7.74 | 7.74 | 7.01 | 1,800 | 0 | 0.0 |
14/04/2016 |
7.74
|
1,500 | 7.79 | 8.04 | 7.06 | 1,400 | 0 | 0.0 |
13/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
06/04/2016 |
7.79
|
600 | 7.25 | 7.79 | 7.20 | 600 | 0 | 0.0 |
05/04/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/04/2016 |
7.25
|
600 | 7.25 | 7.25 | 6.71 | 100 | 0 | 0.0 |
01/04/2016 |
7.25
|
200 | 7.30 | 7.30 | 7.25 | 200 | 0 | 0.0 |
31/03/2016 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 1,000 | 0 | 0.0 |
30/03/2016 |
7.30
|
10,500 | 6.96 | 7.35 | 6.66 | 2,600 | 400 | 0.0 |
29/03/2016 |
6.96
|
2,500 | 7.10 | 7.10 | 6.61 | 100 | 1,000 | -0.0 |
28/03/2016 |
7.10
|
6,100 | 7.35 | 7.35 | 7.01 | 100 | 1,400 | -0.0 |
25/03/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
24/03/2016 |
7.35
|
4,400 | 7.94 | 7.94 | 7.15 | 2,400 | 0 | 0.0 |
23/03/2016 |
7.94
|
100 | 8.82 | 8.82 | 7.94 | 0 | 0 | 0 |
22/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
21/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
18/03/2016 |
8.82
|
100 | 8.57 | 8.82 | 8.82 | 100 | 100 | 0 |
17/03/2016 |
8.57
|
2,500 | 8.82 | 8.82 | 8.43 | 2,200 | 0 | 0.0 |
16/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
14/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
11/03/2016 |
8.82
|
8,800 | 8.38 | 8.82 | 7.55 | 3,000 | 0 | 0.0 |
10/03/2016 |
8.38
|
200 | 9.31 | 9.31 | 8.38 | 0 | 0 | 0 |
09/03/2016 |
9.31
|
1,100 | 9.31 | 9.31 | 8.92 | 1,000 | 0 | 0.0 |
08/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
07/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
04/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
03/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
02/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
01/03/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/02/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
26/02/2016 |
9.31
|
100 | 8.82 | 9.31 | 9.31 | 100 | 0 | 0.0 |
25/02/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
24/02/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
23/02/2016 |
8.82
|
200 | 8.33 | 8.82 | 8.82 | 100 | 0 | 0.0 |
22/02/2016 |
8.33
|
531 | 7.59 | 8.33 | 7.55 | 0 | 300 | -0.0 |
19/02/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
18/02/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
17/02/2016 |
7.59
|
300 | 7.50 | 7.59 | 7.06 | 100 | 0 | 0.0 |
16/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/02/2016 |
7.50
|
2,600 | 7.50 | 7.50 | 7.50 | 0 | 2,200 | -0.0 |
02/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/01/2016 |
7.50
|
300 | 7.59 | 7.59 | 7.50 | 300 | 0 | 0.0 |
28/01/2016 |
7.59
|
800 | 7.30 | 7.59 | 7.30 | 200 | 0 | 0.0 |
27/01/2016 |
7.30
|
1,800 | 7.35 | 7.35 | 6.86 | 100 | 0 | 0.0 |
26/01/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/01/2016 |
7.35
|
100 | 7.20 | 7.35 | 7.35 | 100 | 0 | 0.0 |
22/01/2016 |
7.20
|
1,800 | 7.74 | 7.74 | 7.01 | 1,100 | 500 | 0.0 |
21/01/2016 |
7.74
|
33 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
20/01/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
19/01/2016 |
7.74
|
100 | 7.55 | 7.74 | 7.74 | 100 | 0 | 0.0 |
18/01/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/01/2016 |
7.55
|
2,200 | 8.18 | 8.18 | 7.40 | 400 | 0 | 0.0 |
14/01/2016 |
8.18
|
236 | 7.79 | 8.18 | 7.59 | 200 | 0 | 0.0 |
13/01/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/01/2016 |
7.79
|
200 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
11/01/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
08/01/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
07/01/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
06/01/2016 |
7.84
|
18,300 | 7.35 | 7.84 | 6.86 | 100 | 0 | 0.0 |
05/01/2016 |
7.35
|
111,100 | 7.06 | 7.35 | 6.86 | 200 | 0 | 0.0 |
04/01/2016 |
7.06
|
300 | 7.84 | 7.84 | 7.06 | 0 | 0 | 0 |
31/12/2015 |
7.84
|
1,000 | 7.50 | 7.84 | 7.50 | 1,000 | 0 | 0.0 |
30/12/2015 |
7.50
|
1,100 | 7.06 | 7.50 | 7.06 | 1,100 | 0 | 0.0 |
29/12/2015 |
7.06
|
300 | 7.06 | 7.30 | 7.06 | 300 | 0 | 0.0 |
28/12/2015 |
7.06
|
200 | 6.57 | 7.06 | 7.06 | 200 | 0 | 0.0 |
25/12/2015 |
6.57
|
300 | 7.25 | 7.74 | 6.57 | 100 | 0 | 0.0 |
24/12/2015 |
7.25
|
6,500 | 7.50 | 7.50 | 6.86 | 1,900 | 0 | 0.0 |
23/12/2015 |
7.50
|
100 | 8.33 | 8.33 | 7.50 | 0 | 0 | 0 |
22/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
18/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
16/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
15/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
11/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
10/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
09/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
03/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |