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% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 100 | 0 | 0.0 |
26/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
24/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
20/04/2018 |
11.80
|
700,200 | 11.80 | 11.80 | 11.10 | 300 | 0 | 0.0 |
19/04/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/04/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
17/04/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/04/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/04/2018 |
11.80
|
256,700 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
12/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
11/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
10/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
09/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
06/04/2018 |
11.80
|
2,400 | 10.60 | 11.80 | 10.60 | 100 | 0 | 0.0 |
05/04/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/04/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/04/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
02/04/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
30/03/2018 |
12
|
117,000 | 10.60 | 12 | 10.50 | 200 | 0 | 0.0 |
29/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/03/2018 |
11.90
|
368,400 | 13.10 | 13.10 | 10.30 | 14,600 | 0 | 0.2 |
22/03/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
21/03/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
20/03/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
19/03/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
16/03/2018 |
12
|
12,500 | 13 | 13 | 11.80 | 12,500 | 0 | 0.2 |
15/03/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
14/03/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
13/03/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
12/03/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
09/03/2018 |
12
|
100 | 12 | 12 | 12 | 100 | 0 | 0.0 |
08/03/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/03/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
06/03/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/03/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/03/2018 |
11.90
|
15,200 | 12 | 12 | 10.70 | 3,800 | 0 | 0.0 |
01/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/02/2018 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 100 | 100 | 0 |
22/02/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/02/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/02/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/02/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/02/2018 |
12
|
9,100 | 9.20 | 12 | 9.20 | 100 | 0 | 0.0 |
08/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/02/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/02/2018 |
11
|
670,200 | 9.50 | 11.90 | 9.50 | 200 | 0 | 0.0 |
01/02/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
31/01/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
30/01/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/01/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/01/2018 |
13
|
14,600 | 10 | 13 | 10 | 300 | 0 | 0.0 |
25/01/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/01/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
23/01/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
22/01/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/01/2018 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 |
18/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
12/01/2018 |
10.90
|
7,600 | 10.20 | 10.90 | 10.10 | 200 | 0 | 0.0 |
11/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
10/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/01/2018 |
11.50
|
5,900 | 11.10 | 11.50 | 10.50 | 400 | 0 | 0.0 |
04/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
02/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
29/12/2017 |
11.50
|
81,400 | 13 | 13.30 | 10 | 37,400 | 25,000 | 0.2 |
28/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
26/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
25/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
22/12/2017 |
12.20
|
55,400 | 12 | 12.20 | 10.50 | 39,300 | 35,000 | 0.0 |
21/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
20/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
19/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
18/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
15/12/2017 |
11.70
|
9,200 | 11.70 | 11.70 | 10.70 | 2,100 | 0 | 0.0 |
14/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
12/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
11/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/12/2017 |
12.50
|
23,400 | 10.10 | 13 | 10.10 | 2,300 | 0 | 0.0 |
07/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
05/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
04/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
01/12/2017 |
13
|
27,200 | 13.30 | 13.30 | 11.60 | 4,100 | 0 | 0.0 |
30/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |