Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
9.69
|
11,100 | 9.44 | 9.69 | 9.44 | 0 | 0 | 0 |
27/11/2017 |
9.27
|
47,600 | 9.10 | 9.61 | 9.10 | 0 | 0 | 0 |
24/11/2017 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
23/11/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
22/11/2017 |
9.27
|
913,600 | 9.10 | 9.27 | 7.75 | 0 | 0 | 0 |
21/11/2017 |
9.10
|
5,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/11/2017 |
9.27
|
21,200 | 9.27 | 9.27 | 9.10 | 0 | 0 | 0 |
17/11/2017 |
9.27
|
24,200 | 8.85 | 9.61 | 8.85 | 0 | 0 | 0 |
16/11/2017 |
9.61
|
40,100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
15/11/2017 |
8.85
|
5,200 | 9.61 | 9.61 | 8.85 | 0 | 0 | 0 |
14/11/2017 |
8.76
|
436,900 | 8.76 | 8.76 | 8.26 | 0 | 0 | 0 |
13/11/2017 |
7.50
|
222,900 | 8.76 | 8.76 | 7.50 | 0 | 0 | 0 |
10/11/2017 |
8.76
|
20,200 | 8.59 | 8.85 | 8.59 | 0 | 0 | 0 |
09/11/2017 |
8.93
|
6,200 | 8.68 | 9.27 | 8.68 | 0 | 0 | 0 |
08/11/2017 |
9.77
|
6,500 | 9.27 | 9.77 | 9.27 | 0 | 0 | 0 |
07/11/2017 |
9.10
|
32,200 | 8.26 | 9.77 | 8.26 | 0 | 0 | 0 |
06/11/2017 |
10.11
|
61,400 | 9.77 | 10.11 | 9.61 | 0 | 0 | 0 |
03/11/2017 |
9.94
|
1,167,900 | 10.95 | 11.88 | 9.69 | 0 | 0 | 0 |
02/11/2017 |
10.95
|
165,800 | 10.45 | 10.95 | 10.03 | 0 | 0 | 0 |
01/11/2017 |
10.03
|
157,400 | 10.03 | 10.45 | 10.03 | 0 | 0 | 0 |
31/10/2017 |
9.86
|
49,800 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
30/10/2017 |
10.53
|
48,100 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 |
27/10/2017 |
10.20
|
72,800 | 10.53 | 11.04 | 9.94 | 0 | 0 | 0 |
26/10/2017 |
9.69
|
58,800 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
25/10/2017 |
9.69
|
84,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
24/10/2017 |
9.69
|
47,900 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
23/10/2017 |
9.69
|
64,500 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
20/10/2017 |
9.69
|
50,300 | 10.53 | 10.53 | 9.69 | 0 | 0 | 0 |
19/10/2017 |
10.28
|
43,200 | 9.77 | 10.28 | 9.77 | 0 | 0 | 0 |
18/10/2017 |
10.03
|
25,200 | 9.86 | 10.03 | 9.86 | 0 | 0 | 0 |
17/10/2017 |
9.69
|
2,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
16/10/2017 |
9.77
|
36,300 | 9.69 | 9.77 | 9.69 | 0 | 0 | 0 |
13/10/2017 |
9.86
|
90,700 | 9.69 | 9.94 | 9.69 | 0 | 0 | 0 |
12/10/2017 |
9.69
|
60,200 | 9.69 | 9.86 | 9.69 | 0 | 0 | 0 |
11/10/2017 |
9.69
|
90,800 | 9.77 | 9.94 | 9.69 | 0 | 0 | 0 |
10/10/2017 |
9.94
|
58,800 | 8.68 | 9.94 | 8.43 | 0 | 0 | 0 |
09/10/2017 |
9.52
|
53,800 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 |
06/10/2017 |
9.77
|
10,000 | 9.52 | 9.77 | 9.52 | 0 | 0 | 0 |
05/10/2017 |
9.61
|
39,500 | 9.61 | 9.86 | 9.61 | 0 | 0 | 0 |
04/10/2017 |
9.77
|
47,400 | 10.53 | 10.53 | 9.77 | 0 | 0 | 0 |
03/10/2017 |
10.45
|
7,100 | 9.61 | 10.45 | 9.61 | 0 | 0 | 0 |
02/10/2017 |
9.94
|
31,100 | 10.03 | 10.95 | 9.94 | 0 | 0 | 0 |
29/09/2017 |
10.11
|
122,800 | 9.69 | 10.53 | 9.69 | 0 | 0 | 0 |
28/09/2017 |
9.61
|
23,600 | 10.53 | 10.53 | 9.35 | 0 | 0 | 0 |
27/09/2017 |
9.61
|
128,200 | 9.35 | 9.77 | 9.27 | 0 | 0 | 0 |
26/09/2017 |
9.44
|
27,100 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 |
25/09/2017 |
9.27
|
17,500 | 9.27 | 9.27 | 9.10 | 0 | 0 | 0 |
22/09/2017 |
9.27
|
2,000 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
21/09/2017 |
9.35
|
84,500 | 9.35 | 9.44 | 9.27 | 0 | 0 | 0 |
20/09/2017 |
9.44
|
41,000 | 9.35 | 9.44 | 9.27 | 0 | 0 | 0 |
19/09/2017 |
9.35
|
125,400 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 |
18/09/2017 |
9.27
|
103,100 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
15/09/2017 |
9.35
|
346,200 | 8.34 | 9.44 | 8.34 | 0 | 0 | 0 |
14/09/2017 |
8.43
|
93,600 | 8.00 | 8.43 | 8.00 | 0 | 0 | 0 |
13/09/2017 |
8.17
|
9,300 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
12/09/2017 |
7.84
|
13,000 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 |
11/09/2017 |
7.84
|
8,500 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 |
08/09/2017 |
8.09
|
20,000 | 7.58 | 8.09 | 7.58 | 0 | 0 | 0 |
07/09/2017 |
7.58
|
5,700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
06/09/2017 |
7.67
|
15,800 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 |
05/09/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
01/09/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
31/08/2017 |
7.67
|
4,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
30/08/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
29/08/2017 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
28/08/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
25/08/2017 |
7.75
|
11,600 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
24/08/2017 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/08/2017 |
7.75
|
34,900 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
22/08/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
21/08/2017 |
7.75
|
14,700 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
18/08/2017 |
7.84
|
6,200 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
17/08/2017 |
7.84
|
1,200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
16/08/2017 |
7.75
|
8,000 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
15/08/2017 |
7.84
|
6,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
14/08/2017 |
7.84
|
1,300 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
11/08/2017 |
7.84
|
14,500 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
10/08/2017 |
7.84
|
6,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
09/08/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
08/08/2017 |
7.75
|
50,000 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
07/08/2017 |
7.84
|
60,600 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 |
04/08/2017 |
7.75
|
3,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
03/08/2017 |
7.84
|
6,000 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
02/08/2017 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
01/08/2017 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
31/07/2017 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/07/2017 |
7.92
|
10,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
27/07/2017 |
7.92
|
8,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
26/07/2017 |
7.92
|
34,500 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
25/07/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
24/07/2017 |
7.92
|
24,900 | 7.58 | 8.00 | 7.58 | 0 | 0 | 0 |
21/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
20/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
19/07/2017 |
8.09
|
12,400 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
18/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/07/2017 |
8.00
|
1,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
14/07/2017 |
8.26
|
1,200 | 8.00 | 8.26 | 7.92 | 0 | 0 | 0 |
13/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
12/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
11/07/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |