| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-3.10 | -9.04% | 12,700 | 0 | 0 |
28.50
34.30
31.20
|
|
2 tháng
(2024-09-16) |
-1.80 | -5.45% | 29,600 | 0 | 0 |
28.50
34.30
31.20
|
|
3 tháng
(2024-08-19) |
-0.80 | -2.50% | 39,600 | 0 | 0 |
28.50
36.10
31.20
|
|
6 tháng
(2024-05-20) |
1.24 | 4.13% | 353,100 | -15,000 | -0.5 |
28.50
38.05
31.20
|
|
12 tháng
(2023-11-21) |
5.47 | 21.24% | 781,720 | -241,700 | -6.5 |
23.99
38.05
31.20
|
|
24 tháng
(2022-11-28) |
12.98 | 71.21% | 936,258 | -272,101 | -7.3 |
16.80
38.05
31.20
|
|
36 tháng
(2021-12-01) |
13.95 | 80.85% | 1,121,333 | -261,831 | -6.9 |
13.96
38.05
31.20
|
|
60 tháng
(2019-12-12) |
23.06 | 283.23% | 1,714,664 | -243,591 | -6.4 |
6.11
38.05
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/11/2018 |
7.74
|
840 | 7.74 | 7.74 | 7.19 | 0 | 0 | 0 |
| 07/11/2018 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/11/2018 |
7.74
|
1,000 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 |
| 31/10/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/10/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 29/10/2018 |
7.69
|
700 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
| 26/10/2018 |
7.74
|
900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/10/2018 |
7.74
|
2,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/10/2018 |
7.74
|
500 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 23/10/2018 |
7.80
|
4,700 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
| 22/10/2018 |
8.13
|
100 | 7.80 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/10/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/10/2018 |
7.80
|
1,000 | 7.74 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/10/2018 |
7.74
|
1,600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/10/2018 |
7.74
|
200 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 10/10/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 09/10/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 08/10/2018 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/10/2018 |
7.85
|
5 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/10/2018 |
7.85
|
1,212 | 7.74 | 7.85 | 7.80 | 0 | 0 | 0 |
| 03/10/2018 |
7.74
|
800 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 02/10/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/10/2018 |
7.80
|
2,100 | 7.91 | 8.13 | 7.80 | 0 | 0 | 0 |
| 28/09/2018 |
7.91
|
1,600 | 7.74 | 7.91 | 7.80 | 0 | 0 | 0 |
| 27/09/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/09/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/09/2018 |
7.74
|
250 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 24/09/2018 |
7.85
|
2,500 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 21/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/09/2018 |
7.80
|
1,350 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/09/2018 |
7.80
|
1,400 | 7.80 | 7.96 | 7.80 | 0 | 0 | 0 |
| 17/09/2018 |
7.80
|
300 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
| 14/09/2018 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/09/2018 |
7.85
|
4,005 | 7.30 | 7.85 | 7.74 | 0 | 0 | 0 |
| 12/09/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/09/2018 |
7.30
|
250 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/09/2018 |
7.30
|
1,100 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/09/2018 |
7.80
|
1,010 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/09/2018 |
7.80
|
3,200 | 7.80 | 7.80 | 7.30 | 0 | 3,000 | -0.0 |
| 04/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/08/2018 |
7.80
|
142 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/08/2018 |
7.80
|
1,100 | 7.91 | 7.91 | 7.30 | 0 | 0 | 0 |
| 28/08/2018 |
7.91
|
200 | 7.30 | 7.91 | 7.91 | 0 | 0 | 0 |
| 27/08/2018 |
7.30
|
103 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 24/08/2018 |
7.80
|
105 | 7.41 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/08/2018 |
7.41
|
100 | 7.96 | 7.96 | 7.41 | 0 | 0 | 0 |
| 22/08/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/08/2018 |
7.96
|
100 | 8.68 | 8.68 | 7.96 | 0 | 0 | 0 |
| 20/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/08/2018 |
8.68
|
100 | 7.91 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/08/2018 |
7.91
|
90 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/08/2018 |
7.91
|
900 | 7.47 | 7.91 | 7.85 | 0 | 0 | 0 |
| 09/08/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/08/2018 |
7.47
|
100 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
| 07/08/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 06/08/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 03/08/2018 |
7.85
|
1,534 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 02/08/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 01/08/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 31/07/2018 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/07/2018 |
7.85
|
600 | 7.80 | 7.85 | 7.41 | 0 | 0 | 0 |
| 27/07/2018 |
7.80
|
56 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/07/2018 |
7.80
|
2,200 | 7.30 | 7.91 | 7.74 | 0 | 0 | 0 |
| 25/07/2018 |
7.30
|
102 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 24/07/2018 |
7.80
|
1,900 | 7.74 | 7.85 | 7.74 | 0 | 0 | 0 |
| 23/07/2018 |
7.74
|
1,400 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 20/07/2018 |
7.85
|
800 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
| 19/07/2018 |
8.13
|
2,500 | 7.41 | 8.13 | 7.58 | 0 | 0 | 0 |
| 18/07/2018 |
7.41
|
6,200 | 7.30 | 7.41 | 7.30 | 0 | 0 | 0 |
| 17/07/2018 |
7.30
|
248 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/07/2018 |
7.30
|
140 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
| 13/07/2018 |
7.58
|
1,600 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 |
| 12/07/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/07/2018 |
7.69
|
4,100 | 7.52 | 7.69 | 7.63 | 0 | 0 | 0 |
| 10/07/2018 |
7.52
|
2,160 | 8.18 | 8.18 | 7.52 | 0 | 0 | 0 |
| 09/07/2018 |
8.18
|
540 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 |
| 06/07/2018 |
8.29
|
330 | 8.02 | 8.29 | 7.74 | 0 | 0 | 0 |
| 05/07/2018 |
8.02
|
100 | 7.58 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/07/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/07/2018 |
7.58
|
14,000 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
| 02/07/2018 |
7.58
|
8,000 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
| 29/06/2018 |
7.58
|
20 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 28/06/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/06/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |