| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.10 | -11.11% | 288,200 | 0 | 0 |
0.80
0.90
0.80
|
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 577,200 | 0 | 0 |
0.80
1
0.80
|
|
3 tháng
(2024-06-20) |
-0.30 | -27.27% | 702,500 | 0 | 0 |
0.80
1.20
0.80
|
|
6 tháng
(2024-03-22) |
-0.30 | -27.27% | 1,980,900 | 1,000 | 0.0 |
0.80
1.30
0.80
|
|
12 tháng
(2023-09-29) |
-0.90 | -52.94% | 5,212,000 | 11,000 | 0.0 |
0.80
1.70
0.80
|
|
24 tháng
(2022-09-29) |
-42.20 | -98.14% | 36,569,608 | 25,000 | 0.1 |
0.80
46.10
0.80
|
|
36 tháng
(2021-10-04) |
-6.10 | -88.40% | 41,432,826 | 25,000 | 0.1 |
0.80
52.90
0.80
|
|
60 tháng
(2019-10-15) |
-6.10 | -88.40% | 41,434,427 | 25,000 | 0.1 |
0.80
52.90
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2017 |
7.93
|
2,300 | 7.82 | 7.93 | 7.87 | 0 | 0 | 0 |
| 18/10/2017 |
7.82
|
1,100 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 |
| 17/10/2017 |
7.76
|
1,700 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 |
| 16/10/2017 |
7.70
|
3,500 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
| 13/10/2017 |
7.70
|
3,700 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
| 12/10/2017 |
7.59
|
3,800 | 7.53 | 7.59 | 7.53 | 0 | 0 | 0 |
| 11/10/2017 |
7.53
|
3,900 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
| 10/10/2017 |
7.47
|
3,900 | 7.41 | 7.47 | 7.41 | 0 | 0 | 0 |
| 09/10/2017 |
7.41
|
3,500 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 06/10/2017 |
7.36
|
3,400 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 05/10/2017 |
7.41
|
4,100 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 04/10/2017 |
7.36
|
2,200 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 03/10/2017 |
7.36
|
3,600 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 02/10/2017 |
7.36
|
3,800 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 29/09/2017 |
7.36
|
3,800 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 28/09/2017 |
7.36
|
3,700 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 27/09/2017 |
7.36
|
3,600 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 26/09/2017 |
7.36
|
2,800 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 25/09/2017 |
7.36
|
3,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 22/09/2017 |
7.36
|
3,700 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 21/09/2017 |
7.36
|
3,600 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 20/09/2017 |
7.36
|
3,600 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 19/09/2017 |
7.36
|
3,100 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 18/09/2017 |
7.36
|
3,200 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 15/09/2017 |
7.36
|
3,900 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 14/09/2017 |
7.36
|
3,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 13/09/2017 |
7.36
|
3,700 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 12/09/2017 |
7.36
|
3,900 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 11/09/2017 |
7.36
|
2,200 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 08/09/2017 |
7.36
|
2,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 07/09/2017 |
7.36
|
3,500 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 06/09/2017 |
7.36
|
4,100 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 05/09/2017 |
7.36
|
3,700 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 01/09/2017 |
7.30
|
1,100 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 |
| 31/08/2017 |
7.36
|
3,300 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 30/08/2017 |
7.30
|
3,100 | 7.24 | 7.36 | 7.24 | 0 | 0 | 0 |
| 29/08/2017 |
7.24
|
2,800 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
| 28/08/2017 |
7.24
|
2,600 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 25/08/2017 |
7.30
|
4,400 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 |
| 24/08/2017 |
7.24
|
5,100 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 |
| 23/08/2017 |
7.24
|
5,900 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 22/08/2017 |
7.24
|
5,500 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 21/08/2017 |
7.18
|
6,200 | 6.95 | 7.36 | 7.18 | 0 | 0 | 0 |
| 18/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 16/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 15/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 14/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 11/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 10/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 09/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 08/08/2017 |
6.95
|
0 | 7.07 | 6.95 | 6.95 | 0 | 0 | 0 |
| 07/08/2017 |
7.07
|
1,700 | 7.01 | 7.07 | 6.90 | 0 | 0 | 0 |
| 04/08/2017 |
7.01
|
3,900 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
| 03/08/2017 |
7.18
|
42,500 | 7.07 | 7.30 | 7.13 | 0 | 0 | 0 |
| 02/08/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 01/08/2017 |
7.07
|
8,000 | 7.01 | 7.07 | 7.01 | 0 | 0 | 0 |
| 31/07/2017 |
7.01
|
7,700 | 7.07 | 7.13 | 7.01 | 0 | 0 | 0 |
| 28/07/2017 |
7.07
|
6,000 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 |
| 27/07/2017 |
7.01
|
10,000 | 7.13 | 7.18 | 7.01 | 0 | 0 | 0 |
| 26/07/2017 |
7.13
|
8,300 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 |
| 25/07/2017 |
7.13
|
11,500 | 7.07 | 7.30 | 7.13 | 0 | 0 | 0 |
| 24/07/2017 |
7.07
|
7,800 | 7.13 | 7.18 | 7.07 | 0 | 0 | 0 |
| 21/07/2017 |
7.13
|
21,000 | 7.36 | 7.41 | 7.13 | 0 | 0 | 0 |
| 20/07/2017 |
7.36
|
24,000 | 7.36 | 7.41 | 7.24 | 0 | 0 | 0 |
| 19/07/2017 |
7.36
|
41,100 | 7.53 | 7.59 | 7.36 | 0 | 0 | 0 |
| 18/07/2017 |
7.53
|
21,400 | 7.30 | 7.59 | 7.36 | 0 | 0 | 0 |
| 17/07/2017 |
7.30
|
21,400 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
| 14/07/2017 |
7.53
|
67,000 | 7.59 | 7.59 | 7.53 | 0 | 0 | 0 |
| 13/07/2017 |
7.59
|
71,000 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 |
| 12/07/2017 |
7.64
|
72,400 | 7.99 | 8.05 | 7.53 | 0 | 0 | 0 |
| 11/07/2017 |
7.99
|
50,000 | 8.50 | 8.50 | 7.87 | 0 | 0 | 0 |
| 10/07/2017 |
8.50
|
68,000 | 8.39 | 8.62 | 8.22 | 0 | 0 | 0 |
| 07/07/2017 |
8.39
|
111,000 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 06/07/2017 |
7.70
|
54,000 | 7.41 | 7.93 | 7.53 | 0 | 0 | 0 |
| 05/07/2017 |
7.41
|
47,400 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
| 04/07/2017 |
7.53
|
42,000 | 7.53 | 7.59 | 7.53 | 0 | 0 | 0 |
| 03/07/2017 |
7.53
|
39,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 30/06/2017 |
7.53
|
21,600 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/06/2017 |
7.53
|
30,000 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
| 28/06/2017 |
7.47
|
30,000 | 7.53 | 7.64 | 7.36 | 0 | 0 | 0 |
| 27/06/2017 |
7.53
|
44,000 | 7.87 | 7.87 | 7.47 | 0 | 0 | 0 |
| 26/06/2017 |
7.87
|
65,200 | 7.93 | 7.93 | 7.59 | 0 | 0 | 0 |
| 23/06/2017 |
7.93
|
50,000 | 7.76 | 7.99 | 7.64 | 0 | 0 | 0 |
| 22/06/2017 |
7.76
|
55,000 | 7.53 | 7.82 | 7.47 | 0 | 0 | 0 |
| 21/06/2017 |
7.53
|
40,000 | 7.59 | 7.64 | 7.47 | 0 | 0 | 0 |
| 20/06/2017 |
7.59
|
35,000 | 7.76 | 7.82 | 7.47 | 0 | 0 | 0 |
| 19/06/2017 |
7.76
|
44,000 | 7.53 | 7.76 | 7.36 | 0 | 0 | 0 |
| 16/06/2017 |
7.53
|
56,200 | 6.95 | 7.53 | 7.13 | 0 | 0 | 0 |
| 15/06/2017 |
6.95
|
65,000 | 6.95 | 7.30 | 6.72 | 0 | 0 | 0 |
| 14/06/2017 |
6.95
|
85,800 | 6.95 | 6.95 | 6.61 | 0 | 0 | 0 |