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) |
0.50 | 1.16% | 257,000 | -1 | -0.0 |
42.30
43.50
43.50
|
2 tháng
(2024-07-22) |
3.50 | 8.75% | 1,216,400 | -101 | -0.0 |
39.70
45.50
43.50
|
3 tháng
(2024-06-20) |
8.59 | 24.60% | 2,579,000 | -1,501 | -0.1 |
34.91
45.50
43.50
|
6 tháng
(2024-03-22) |
12.56 | 40.59% | 4,447,200 | -1,501 | -0.1 |
30.19
45.50
43.50
|
12 tháng
(2023-09-25) |
15.69 | 56.39% | 7,931,354 | -1,501 | -0.1 |
8.75
45.50
43.50
|
24 tháng
(2022-09-29) |
21.15 | 94.67% | 16,676,264 | -1,501 | -0.1 |
8.75
45.50
43.50
|
36 tháng
(2021-10-04) |
24.76 | 132.12% | 27,525,498 | -251,001 | -9.1 |
8.75
50.77
43.50
|
60 tháng
(2019-10-15) |
30.97 | 247.30% | 29,957,138 | -852 | -3.7 |
8.75
50.77
43.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
9.41
|
1,540 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
23/11/2017 |
9.36
|
300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
22/11/2017 |
9.36
|
1,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
21/11/2017 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
20/11/2017 |
9.41
|
2,400 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/11/2017 |
9.31
|
1,100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
16/11/2017 |
9.31
|
21,400 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
15/11/2017 |
9.31
|
17,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
14/11/2017 |
9.57
|
1,307 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
13/11/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
10/11/2017 |
9.57
|
10,200 | 9.31 | 9.57 | 9.31 | 0 | 0 | 0 |
09/11/2017 |
9.57
|
9,600 | 9.31 | 9.57 | 9.31 | 0 | 0 | 0 |
08/11/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
07/11/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
06/11/2017 |
9.31
|
2,536 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
03/11/2017 |
9.46
|
10,300 | 9.46 | 9.57 | 9.46 | 0 | 0 | 0 |
02/11/2017 |
9.31
|
5,094 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
01/11/2017 |
9.31
|
5,300 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
31/10/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
30/10/2017 |
9.31
|
10,700 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
27/10/2017 |
9.31
|
11,951 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
26/10/2017 |
9.31
|
7,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
25/10/2017 |
9.31
|
10,700 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
24/10/2017 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
23/10/2017 |
9.31
|
1,400 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
20/10/2017 |
9.77
|
200 | 9.36 | 9.77 | 9.36 | 0 | 0 | 0 |
19/10/2017 |
9.31
|
1,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
18/10/2017 |
9.31
|
5,900 | 9.31 | 9.41 | 9.31 | 0 | 0 | 0 |
17/10/2017 |
9.26
|
300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
16/10/2017 |
9.31
|
2,500 | 9.05 | 9.31 | 9.05 | 0 | 0 | 0 |
13/10/2017 |
9.05
|
8,100 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 |
12/10/2017 |
9.05
|
10,500 | 8.95 | 9.05 | 8.84 | 0 | 0 | 0 |
11/10/2017 |
9.05
|
3,200 | 8.79 | 9.05 | 8.79 | 0 | 0 | 0 |
10/10/2017 |
8.69
|
17,300 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
09/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
06/10/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
05/10/2017 |
8.69
|
23,100 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
04/10/2017 |
8.79
|
1,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
03/10/2017 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
02/10/2017 |
8.74
|
8,200 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
29/09/2017 |
8.58
|
6,933 | 8.79 | 8.79 | 8.48 | 0 | 0 | 0 |
28/09/2017 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
27/09/2017 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
26/09/2017 |
8.95
|
2,300 | 8.95 | 9.00 | 8.95 | 0 | 0 | 0 |
25/09/2017 |
8.84
|
6,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/09/2017 |
8.79
|
4,700 | 8.79 | 8.95 | 8.74 | 0 | 0 | 0 |
21/09/2017 |
8.69
|
4,900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
20/09/2017 |
8.64
|
74 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/09/2017 |
8.64
|
5,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/09/2017 |
8.74
|
4,000 | 8.48 | 8.74 | 8.48 | 0 | 0 | 0 |
15/09/2017 |
8.79
|
5,600 | 8.79 | 8.79 | 8.74 | 0 | 0 | 0 |
14/09/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/09/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/09/2017 |
8.90
|
248 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/09/2017 |
8.79
|
3,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
08/09/2017 |
8.79
|
110 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
07/09/2017 |
8.74
|
2,100 | 9.05 | 9.05 | 8.74 | 0 | 0 | 0 |
06/09/2017 |
8.69
|
2,627 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
05/09/2017 |
8.69
|
14,400 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 |
01/09/2017 |
8.74
|
5,200 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 |
31/08/2017 |
8.74
|
1,100 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
30/08/2017 |
8.79
|
6,732 | 8.64 | 8.79 | 8.58 | 0 | 0 | 0 |
29/08/2017 |
8.64
|
200 | 8.69 | 8.69 | 8.64 | 0 | 0 | 0 |
28/08/2017 |
8.58
|
5,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
25/08/2017 |
8.53
|
6,000 | 8.48 | 8.53 | 8.48 | 0 | 0 | 0 |
24/08/2017 |
8.43
|
4,000 | 8.43 | 8.43 | 8.38 | 0 | 0 | 0 |
23/08/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
22/08/2017 |
8.43
|
400 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
21/08/2017 |
8.43
|
40 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
18/08/2017 |
8.43
|
7,100 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
17/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
16/08/2017 |
8.33
|
2,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
15/08/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/08/2017 |
8.69
|
16,500 | 8.53 | 8.69 | 8.53 | 0 | 0 | 0 |
11/08/2017 |
8.69
|
27,482 | 8.43 | 8.69 | 8.27 | 0 | 0 | 0 |
10/08/2017 |
8.90
|
17,199 | 8.79 | 8.90 | 8.53 | 0 | 500 | -0.0 |
09/08/2017 |
9.00
|
13,651 | 8.84 | 9.00 | 8.84 | 0 | 0 | 0 |
08/08/2017 |
9.10
|
12,696 | 9.00 | 9.10 | 8.84 | 0 | 0 | 0 |
07/08/2017 |
9.26
|
7,500 | 9.05 | 9.26 | 9.00 | 0 | 0 | 0 |
04/08/2017 |
9.52
|
13,301 | 9.57 | 9.57 | 8.79 | 0 | 0 | 0 |
03/08/2017 |
9.31
|
1,227 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
02/08/2017 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
01/08/2017 |
9.57
|
1,961 | 9.52 | 9.57 | 9.46 | 0 | 0 | 0 |
31/07/2017 |
9.52
|
3,815 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 |
28/07/2017 |
9.46
|
6,300 | 9.46 | 9.57 | 9.46 | 0 | 0 | 0 |
27/07/2017 |
9.52
|
9,109 | 9.67 | 9.67 | 9.52 | 0 | 0 | 0 |
26/07/2017 |
9.72
|
11,600 | 9.62 | 9.77 | 9.62 | 0 | 0 | 0 |
25/07/2017 |
9.72
|
4,200 | 9.88 | 9.88 | 9.72 | 0 | 0 | 0 |
24/07/2017 |
9.88
|
4,043 | 10.19 | 10.19 | 9.83 | 0 | 0 | 0 |
21/07/2017 |
10.19
|
2,227 | 10.08 | 10.19 | 10.08 | 0 | 0 | 0 |
20/07/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/07/2017 |
10.24
|
5,349 | 10.08 | 10.24 | 9.83 | 0 | 0 | 0 |
18/07/2017 |
10.55
|
967 | 10.03 | 10.55 | 10.03 | 0 | 0 | 0 |
17/07/2017 |
10.24
|
7,000 | 10.08 | 10.24 | 10.08 | 0 | 0 | 0 |
14/07/2017 |
10.08
|
8,566 | 10.19 | 10.24 | 9.98 | 0 | 0 | 0 |
13/07/2017 |
10.24
|
6,300 | 10.19 | 10.34 | 10.19 | 0 | 0 | 0 |
12/07/2017 |
10.24
|
1,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
11/07/2017 |
10.19
|
9,700 | 10.08 | 10.29 | 10.08 | 0 | 0 | 0 |
10/07/2017 |
10.34
|
4,600 | 10.60 | 10.60 | 10.34 | 0 | 0 | 0 |
07/07/2017 |
10.60
|
2,082 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |