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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
7.31
|
6,000 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 |
27/11/2017 |
7.27
|
10,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
24/11/2017 |
7.27
|
10,900 | 7.23 | 7.27 | 7.27 | 0 | 0 | 0 |
23/11/2017 |
7.23
|
14,500 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 |
22/11/2017 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
21/11/2017 |
7.27
|
10,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
20/11/2017 |
7.27
|
10,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
17/11/2017 |
7.27
|
12,210 | 7.31 | 7.31 | 7.27 | 10 | 0 | 0.0 |
16/11/2017 |
7.31
|
10,000 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 |
15/11/2017 |
7.27
|
15,900 | 7.23 | 7.27 | 7.27 | 0 | 0 | 0 |
14/11/2017 |
7.23
|
10,050 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 |
13/11/2017 |
7.27
|
600 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
10/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
09/11/2017 |
7.31
|
50 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
08/11/2017 |
7.31
|
1,400 | 7.35 | 7.35 | 7.31 | 0 | 0 | 0 |
07/11/2017 |
7.35
|
10,000 | 7.27 | 7.35 | 7.35 | 0 | 0 | 0 |
06/11/2017 |
7.27
|
31,600 | 7.27 | 7.87 | 7.27 | 0 | 0 | 0 |
03/11/2017 |
7.27
|
31,200 | 7.10 | 7.91 | 7.27 | 0 | 0 | 0 |
02/11/2017 |
7.10
|
3,500 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
01/11/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
31/10/2017 |
7.35
|
15,250 | 7.31 | 7.35 | 7.35 | 0 | 0 | 0 |
30/10/2017 |
7.31
|
22,100 | 7.63 | 7.95 | 7.31 | 0 | 0 | 0 |
27/10/2017 |
7.63
|
0 | 7.43 | 7.63 | 7.63 | 0 | 0 | 0 |
26/10/2017 |
7.43
|
27,200 | 7.47 | 7.95 | 7.43 | 0 | 0 | 0 |
25/10/2017 |
7.47
|
13,100 | 7.47 | 7.63 | 7.47 | 0 | 0 | 0 |
24/10/2017 |
7.47
|
9,000 | 7.47 | 7.95 | 7.47 | 0 | 0 | 0 |
23/10/2017 |
7.47
|
9,625 | 7.27 | 7.47 | 7.47 | 0 | 0 | 0 |
20/10/2017 |
7.27
|
100 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 |
19/10/2017 |
7.51
|
19,500 | 7.47 | 7.99 | 7.51 | 0 | 0 | 0 |
18/10/2017 |
7.47
|
2,000 | 7.51 | 7.51 | 7.47 | 0 | 0 | 0 |
17/10/2017 |
7.51
|
0 | 7.43 | 7.51 | 7.51 | 0 | 0 | 0 |
16/10/2017 |
7.43
|
18,000 | 7.35 | 7.99 | 7.43 | 0 | 0 | 0 |
13/10/2017 |
7.35
|
100 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
12/10/2017 |
7.51
|
13,200 | 7.47 | 7.99 | 7.51 | 0 | 0 | 0 |
11/10/2017 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
10/10/2017 |
7.47
|
14,000 | 7.47 | 7.51 | 7.47 | 0 | 0 | 0 |
09/10/2017 |
7.47
|
16,100 | 7.47 | 7.47 | 7.43 | 0 | 0 | 0 |
06/10/2017 |
7.47
|
1,800 | 7.39 | 7.47 | 7.47 | 0 | 0 | 0 |
05/10/2017 |
7.39
|
15,000 | 7.35 | 7.39 | 7.39 | 0 | 0 | 0 |
04/10/2017 |
7.35
|
16,700 | 7.43 | 7.91 | 7.31 | 0 | 0 | 0 |
03/10/2017 |
7.43
|
18,000 | 7.39 | 7.43 | 7.23 | 0 | 0 | 0 |
02/10/2017 |
7.39
|
22,500 | 7.35 | 7.99 | 7.27 | 0 | 0 | 0 |
29/09/2017 |
7.35
|
18,000 | 7.23 | 7.39 | 7.31 | 0 | 0 | 0 |
28/09/2017 |
7.23
|
21,500 | 7.14 | 7.47 | 7.23 | 0 | 0 | 0 |
27/09/2017 |
7.14
|
4,100 | 8.07 | 8.07 | 7.14 | 0 | 0 | 0 |
26/09/2017 |
8.07
|
2,300 | 7.75 | 8.07 | 7.06 | 0 | 0 | 0 |
25/09/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
22/09/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
21/09/2017 |
7.75
|
0 | 7.87 | 7.75 | 7.75 | 0 | 0 | 0 |
20/09/2017 |
7.87
|
31,000 | 7.47 | 7.87 | 7.27 | 0 | 0 | 0 |
19/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
18/09/2017 |
7.47
|
23,500 | 7.27 | 7.47 | 7.47 | 0 | 0 | 0 |
15/09/2017 |
7.27
|
29,500 | 7.27 | 7.27 | 6.86 | 0 | 0 | 0 |
14/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
13/09/2017 |
7.27
|
3,000 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 |
12/09/2017 |
7.39
|
3,000 | 7.99 | 7.99 | 7.39 | 0 | 0 | 0 |
11/09/2017 |
7.99
|
6,000 | 7.99 | 7.99 | 7.27 | 0 | 0 | 0 |
08/09/2017 |
7.99
|
0 | 7.91 | 7.99 | 7.99 | 0 | 0 | 0 |
07/09/2017 |
7.91
|
21,600 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 |
06/09/2017 |
8.27
|
8,700 | 7.55 | 8.27 | 7.47 | 0 | 0 | 0 |
05/09/2017 |
7.55
|
0 | 7.87 | 7.55 | 7.55 | 0 | 0 | 0 |
01/09/2017 |
7.87
|
25,600 | 7.47 | 7.87 | 7.47 | 0 | 0 | 0 |
31/08/2017 |
7.47
|
29,850 | 8.03 | 8.03 | 7.27 | 0 | 0 | 0 |
30/08/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
29/08/2017 |
8.03
|
8,800 | 7.79 | 8.03 | 8.03 | 0 | 0 | 0 |
28/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
24/08/2017 |
7.79
|
0 | 7.67 | 7.79 | 7.79 | 0 | 0 | 0 |
23/08/2017 |
7.67
|
8,400 | 7.87 | 7.87 | 7.67 | 0 | 0 | 0 |
22/08/2017 |
7.87
|
1,500 | 7.27 | 7.87 | 7.67 | 0 | 0 | 0 |
21/08/2017 |
7.27
|
7,400 | 7.87 | 7.91 | 7.27 | 0 | 0 | 0 |
18/08/2017 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
17/08/2017 |
7.87
|
5,515 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
16/08/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
15/08/2017 |
7.87
|
4,500 | 7.47 | 7.87 | 7.87 | 0 | 0 | 0 |
14/08/2017 |
7.47
|
100 | 7.87 | 7.87 | 7.47 | 0 | 0 | 0 |
11/08/2017 |
7.87
|
5,500 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 |
10/08/2017 |
7.99
|
4,600 | 7.83 | 7.99 | 7.83 | 0 | 0 | 0 |
09/08/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
08/08/2017 |
7.83
|
0 | 7.67 | 7.83 | 7.83 | 0 | 0 | 0 |
07/08/2017 |
7.67
|
4,200 | 8.27 | 8.27 | 7.67 | 0 | 0 | 0 |
04/08/2017 |
8.27
|
600 | 7.87 | 8.27 | 8.27 | 0 | 0 | 0 |
03/08/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/08/2017 |
7.87
|
100 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
01/08/2017 |
8.15
|
1,000 | 8.27 | 8.27 | 8.15 | 0 | 0 | 0 |
31/07/2017 |
8.27
|
2,200 | 8.23 | 8.27 | 8.19 | 0 | 0 | 0 |
28/07/2017 |
8.23
|
3,200 | 8.36 | 8.36 | 8.11 | 0 | 0 | 0 |
27/07/2017 |
8.36
|
4,300 | 7.87 | 8.36 | 7.67 | 0 | 0 | 0 |
26/07/2017 |
7.87
|
1,000 | 7.47 | 7.87 | 7.87 | 0 | 0 | 0 |
25/07/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
24/07/2017 |
7.47
|
100 | 8.15 | 8.15 | 7.47 | 0 | 0 | 0 |
21/07/2017 |
8.15
|
12,800 | 7.91 | 8.15 | 8.07 | 0 | 0 | 0 |
20/07/2017 |
7.91
|
300 | 7.27 | 7.91 | 7.91 | 0 | 0 | 0 |
19/07/2017 |
7.27
|
7,600 | 7.27 | 8.15 | 7.27 | 0 | 0 | 0 |
18/07/2017 |
7.27
|
4,600 | 7.27 | 8.36 | 7.27 | 0 | 0 | 0 |
17/07/2017 |
7.27
|
7,000 | 7.67 | 7.67 | 7.27 | 0 | 0 | 0 |
14/07/2017 |
7.67
|
10,500 | 7.43 | 7.67 | 7.27 | 0 | 0 | 0 |
13/07/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
12/07/2017 |
7.43
|
4,000 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 |
11/07/2017 |
7.71
|
5,200 | 7.47 | 7.71 | 7.27 | 0 | 0 | 0 |