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) |
1.70 | 21.52% | 2,701 | 0 | 0 |
7.90
9.60
9.60
|
2 tháng
(2024-09-23) |
0.60 | 6.67% | 102,730 | 0 | 0 |
6.60
9.60
9.60
|
3 tháng
(2024-08-26) |
-0.20 | -2.04% | 104,133 | 0 | 0 |
6.60
9.80
9.60
|
6 tháng
(2024-05-27) |
-0.20 | -2.04% | 104,234 | 0 | 0 |
6.60
9.80
9.60
|
12 tháng
(2023-11-28) |
-0.50 | -4.95% | 112,697 | 0 | 0 |
6.60
10.10
9.60
|
24 tháng
(2022-12-05) |
-7.08 | -42.43% | 125,109 | 0 | 0 |
4.54
16.68
9.60
|
36 tháng
(2021-12-08) |
-7.71 | -44.54% | 140,553 | -3,300 | -0.1 |
4.54
17.31
9.60
|
60 tháng
(2019-12-19) |
-10.98 | -53.36% | 736,728 | -98,900 | -0.9 |
4.54
22.56
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
15/09/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
14/09/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
11/09/2015 |
7.56
|
300 | 7.64 | 7.64 | 6.47 | 200 | 0 | 0.0 |
10/09/2015 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 100 | 0 | 0.0 |
09/09/2015 |
6.47
|
1,100 | 7.79 | 7.79 | 6.47 | 800 | 0 | 0.0 |
08/09/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
07/09/2015 |
7.17
|
5,700 | 6.70 | 7.33 | 6.70 | 5,500 | 0 | 0.0 |
04/09/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/09/2015 |
7.40
|
200 | 6.39 | 7.40 | 6.39 | 100 | 0 | 0.0 |
01/09/2015 |
7.01
|
500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
31/08/2015 |
7.72
|
1,600 | 7.33 | 8.57 | 7.33 | 900 | 0 | 0.0 |
28/08/2015 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
27/08/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
26/08/2015 |
8.96
|
1,000 | 8.49 | 9.35 | 8.49 | 800 | 0 | 0.0 |
25/08/2015 |
9.43
|
200 | 8.18 | 9.43 | 8.18 | 200 | 0 | 0.0 |
24/08/2015 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 |
21/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
19/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
18/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
17/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
14/08/2015 |
8.18
|
800 | 7.40 | 8.18 | 7.40 | 200 | 500 | -0.0 |
13/08/2015 |
8.18
|
600 | 7.33 | 8.18 | 7.33 | 100 | 0 | 0.0 |
12/08/2015 |
8.11
|
800 | 8.03 | 8.81 | 7.40 | 200 | 500 | -0.0 |
11/08/2015 |
8.18
|
1,300 | 9.74 | 9.74 | 8.18 | 0 | 0 | 0 |
10/08/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
07/08/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
06/08/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
05/08/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
04/08/2015 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
03/08/2015 |
8.49
|
300 | 8.11 | 8.49 | 8.11 | 200 | 0 | 0.0 |
31/07/2015 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 100 | 0 | 0.0 |
30/07/2015 |
8.57
|
700 | 8.96 | 8.96 | 7.64 | 200 | 0 | 0.0 |
29/07/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
28/07/2015 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
27/07/2015 |
8.73
|
500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
24/07/2015 |
9.66
|
3,300 | 9.12 | 9.66 | 8.11 | 700 | 0 | 0.0 |
23/07/2015 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 100 | 0 | 0.0 |
22/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
21/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
20/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
17/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
16/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
15/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
14/07/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
13/07/2015 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
10/07/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
09/07/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
08/07/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
07/07/2015 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
06/07/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
03/07/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
02/07/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
01/07/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
30/06/2015 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 100 | 0 | 0.0 |
29/06/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
26/06/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
25/06/2015 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
24/06/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
23/06/2015 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 100 | 0 | 0.0 |
22/06/2015 |
7.17
|
1,200 | 7.72 | 7.72 | 6.39 | 500 | 0 | 0.0 |
19/06/2015 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
18/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
17/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
16/06/2015 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
15/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
10/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
09/06/2015 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/06/2015 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 100 | 0 | 0.0 |
05/06/2015 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
04/06/2015 |
7.25
|
1,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/06/2015 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
02/06/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
01/06/2015 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
29/05/2015 |
8.18
|
1,000 | 7.48 | 8.18 | 7.48 | 600 | 0 | 0.0 |
28/05/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
27/05/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
26/05/2015 |
8.26
|
1,200 | 7.64 | 8.26 | 7.64 | 100 | 300 | -0.0 |
25/05/2015 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
22/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
21/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
20/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
19/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
18/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
15/05/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
14/05/2015 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
13/05/2015 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
12/05/2015 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
11/05/2015 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
08/05/2015 |
7.40
|
200 | 6.31 | 7.40 | 6.31 | 100 | 0 | 0.0 |
07/05/2015 |
7.01
|
600 | 7.01 | 7.95 | 7.01 | 100 | 300 | -0.0 |
06/05/2015 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
05/05/2015 |
7.25
|
200 | 6.23 | 7.25 | 6.23 | 100 | 0 | 0.0 |
04/05/2015 |
6.86
|
400 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
27/04/2015 |
7.56
|
200 | 8.81 | 8.81 | 7.56 | 100 | 0 | 0.0 |
24/04/2015 |
8.34
|
600 | 7.33 | 8.34 | 7.33 | 500 | 0 | 0.0 |
23/04/2015 |
8.11
|
200 | 7.01 | 8.11 | 7.01 | 100 | 0 | 0.0 |