| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.85 | 4.78% | 5,400 | 0 | 0 |
17.45
20.15
19.95
|
|
2 tháng
(2024-09-16) |
0.75 | 4.19% | 11,100 | 0 | 0 |
16.65
20.15
19.95
|
|
3 tháng
(2024-08-16) |
0 | 0% | 18,900 | 0 | 0 |
16.65
21.25
19.95
|
|
6 tháng
(2024-05-20) |
-1.39 | -6.96% | 29,700 | -5,046 | -0.1 |
16.65
21.44
19.95
|
|
12 tháng
(2023-11-20) |
-0.34 | -1.79% | 39,800 | -5,046 | -0.1 |
16.65
22.06
19.95
|
|
24 tháng
(2022-11-25) |
8.05 | 76% | 221,300 | -5,688 | -0.4 |
9.73
22.06
19.95
|
|
36 tháng
(2021-11-30) |
3.55 | 23.52% | 321,100 | -890 | -0.3 |
9.73
22.06
19.95
|
|
60 tháng
(2019-12-11) |
7.66 | 69.65% | 566,950 | -11,130 | -0.4 |
7.70
22.06
19.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/05/2018 |
8.68
|
40 | 8.31 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/05/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/05/2018 |
8.31
|
10 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/05/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/05/2018 |
8.31
|
70 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/05/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/05/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 09/05/2018 |
8.31
|
100 | 7.79 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/05/2018 |
7.79
|
210 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/05/2018 |
7.79
|
10 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 |
| 04/05/2018 |
8.13
|
60 | 8.13 | 8.13 | 8.09 | 0 | 0 | 0 |
| 03/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 02/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/04/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/04/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 24/04/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 23/04/2018 |
8.13
|
10 | 8.16 | 8.16 | 8.13 | 0 | 0 | 0 |
| 20/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/04/2018 |
8.16
|
12,720 | 8.16 | 8.16 | 7.83 | 0 | 0 | 0 |
| 16/04/2018 |
8.16
|
5,510 | 8.16 | 8.16 | 7.79 | 0 | 0 | 0 |
| 13/04/2018 |
8.16
|
2,010 | 7.72 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/04/2018 |
7.72
|
2,000 | 8.24 | 8.24 | 7.72 | 0 | 0 | 0 |
| 11/04/2018 |
8.24
|
8,380 | 8.16 | 8.24 | 7.79 | 0 | 0 | 0 |
| 10/04/2018 |
8.16
|
17,000 | 8.01 | 8.16 | 8.16 | 0 | 0 | 0 |
| 09/04/2018 |
8.01
|
70 | 8.53 | 8.53 | 8.01 | 0 | 0 | 0 |
| 06/04/2018 |
8.53
|
1,500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/04/2018 |
8.53
|
30 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 03/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 30/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 28/03/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/03/2018 |
8.53
|
10 | 8.05 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/03/2018 |
8.05
|
20 | 7.53 | 8.05 | 7.01 | 0 | 0 | 0 |
| 20/03/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/03/2018 |
7.53
|
30 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 |
| 16/03/2018 |
7.04
|
10 | 7.57 | 7.57 | 7.04 | 0 | 0 | 0 |
| 15/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 14/03/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 13/03/2018 |
7.57
|
10 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
| 12/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 09/03/2018 |
8.13
|
10 | 7.61 | 8.13 | 8.13 | 0 | 0 | 0 |
| 08/03/2018 |
7.61
|
10 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
| 07/03/2018 |
8.16
|
120 | 8.16 | 8.16 | 7.61 | 0 | 20 | -0.0 |
| 06/03/2018 |
8.16
|
230 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/03/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 26/02/2018 |
8.16
|
120 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/02/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/02/2018 |
8.16
|
10 | 7.94 | 8.16 | 8.16 | 0 | 0 | 0 |
| 21/02/2018 |
7.94
|
100 | 7.42 | 7.94 | 7.94 | 0 | 0 | 0 |
| 13/02/2018 |
7.42
|
10 | 7.25 | 7.42 | 7.42 | 0 | 0 | 0 |
| 12/02/2018 |
7.25
|
10 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 09/02/2018 |
7.79
|
50 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/02/2018 |
7.79
|
840 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/02/2018 |
7.79
|
840 | 7.75 | 8.27 | 7.21 | 0 | 0 | 0 |
| 06/02/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 05/02/2018 |
7.75
|
150 | 7.25 | 7.75 | 6.75 | 0 | 0 | 0 |
| 02/02/2018 |
7.25
|
20 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 01/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/01/2018 |
7.79
|
30 | 7.75 | 7.79 | 7.23 | 0 | 0 | 0 |
| 30/01/2018 |
7.75
|
30 | 7.28 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/01/2018 |
7.28
|
820 | 6.81 | 7.28 | 7.28 | 0 | 820 | -0.0 |
| 26/01/2018 |
6.81
|
40 | 7.29 | 7.79 | 6.78 | 0 | 0 | 0 |
| 25/01/2018 |
7.29
|
10 | 7.83 | 7.83 | 7.29 | 0 | 0 | 0 |
| 22/01/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 19/01/2018 |
7.83
|
40 | 8.24 | 8.24 | 7.79 | 0 | 0 | 0 |
| 18/01/2018 |
8.24
|
10 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 |
| 17/01/2018 |
8.83
|
10 | 8.65 | 8.83 | 8.83 | 0 | 0 | 0 |
| 16/01/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/01/2018 |
8.65
|
240 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 |
| 12/01/2018 |
9.28
|
40 | 8.91 | 9.28 | 9.28 | 0 | 0 | 0 |
| 11/01/2018 |
8.91
|
10 | 9.57 | 9.57 | 8.91 | 0 | 0 | 0 |
| 10/01/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 09/01/2018 |
9.57
|
10 | 8.98 | 9.57 | 9.57 | 0 | 0 | 0 |
| 08/01/2018 |
8.98
|
10 | 8.42 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/01/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/01/2018 |
8.42
|
10 | 8.91 | 8.91 | 8.42 | 0 | 0 | 0 |
| 03/01/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 02/01/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 29/12/2017 |
8.91
|
18,010 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 28/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 27/12/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |