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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
7.67
|
3,000 | 7.33 | 7.67 | 7.50 | 0 | 0 | 0 |
28/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
27/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/11/2017 |
7.33
|
17,200 | 7.08 | 7.33 | 6.67 | 0 | 0 | 0 |
23/11/2017 |
7.08
|
19,800 | 7.33 | 7.33 | 7.08 | 0 | 12,800 | -0.1 |
22/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
16/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
15/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
14/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
13/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/11/2017 |
7.33
|
100 | 7.17 | 7.33 | 7.33 | 0 | 0 | 0 |
09/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
08/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
07/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
06/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
03/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
02/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
01/11/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
31/10/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
30/10/2017 |
7.17
|
10,100 | 6.58 | 7.17 | 7.08 | 0 | 9,000 | -0.1 |
27/10/2017 |
6.58
|
2,900 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
26/10/2017 |
6.67
|
12,300 | 7.08 | 7.08 | 6.67 | 0 | 0 | 0 |
25/10/2017 |
7.08
|
3,200 | 7.08 | 7.08 | 6.58 | 0 | 0 | 0 |
24/10/2017 |
7.08
|
26,900 | 7.33 | 7.33 | 6.75 | 0 | 17,100 | -0.1 |
23/10/2017 |
7.33
|
13,900 | 7.33 | 7.33 | 6.67 | 0 | 100 | -0.0 |
20/10/2017 |
7.33
|
52,500 | 8 | 8 | 7.33 | 0 | 42,700 | -0.4 |
19/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
17/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/10/2017 |
8
|
100 | 7.67 | 8 | 8 | 0 | 0 | 0 |
13/10/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
12/10/2017 |
7.67
|
35,800 | 7.33 | 7.67 | 6.67 | 200 | 0 | 0.0 |
11/10/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/10/2017 |
7.33
|
35,300 | 6.67 | 7.33 | 6.67 | 300 | 0 | 0.0 |
09/10/2017 |
6.67
|
1,500 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
06/10/2017 |
6.67
|
58,000 | 6.67 | 6.67 | 6.42 | 0 | 0 | 0 |
05/10/2017 |
6.67
|
2,900 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
04/10/2017 |
6.50
|
7,200 | 6.25 | 6.50 | 6.50 | 0 | 0 | 0 |
03/10/2017 |
6.25
|
31,000 | 6.58 | 6.58 | 6 | 0 | 21,100 | -0.2 |
02/10/2017 |
6.58
|
25,200 | 6 | 6.58 | 6.50 | 0 | 20,000 | -0.2 |
29/09/2017 |
6
|
1,300 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
28/09/2017 |
6.50
|
2,000 | 6.50 | 6.50 | 6.50 | 0 | 2,000 | -0.0 |
27/09/2017 |
6.50
|
5,000 | 6.42 | 6.50 | 6.50 | 0 | 4,900 | -0.0 |
26/09/2017 |
6.42
|
8,100 | 6 | 6.42 | 6.42 | 0 | 700 | -0.0 |
25/09/2017 |
6
|
300 | 6.50 | 6.50 | 5.92 | 0 | 0 | 0 |
22/09/2017 |
6.50
|
500 | 6.58 | 6.58 | 6 | 0 | 0 | 0 |
21/09/2017 |
6.58
|
700 | 6.67 | 6.67 | 6 | 100 | 0 | 0.0 |
20/09/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
19/09/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/09/2017 |
6.67
|
600 | 6.50 | 7.08 | 5.92 | 200 | 0 | 0.0 |
15/09/2017 |
6.50
|
1,200 | 6.58 | 6.58 | 6 | 0 | 0 | 0 |
14/09/2017 |
6.58
|
700 | 6 | 6.58 | 6 | 200 | 100 | 0.0 |
13/09/2017 |
6
|
2,500 | 6 | 6 | 5.42 | 0 | 1,100 | -0.0 |
12/09/2017 |
6
|
2,000 | 6.67 | 6.67 | 6 | 0 | 100 | -0.0 |
11/09/2017 |
6.67
|
100 | 7.33 | 7.33 | 6.67 | 0 | 0 | 0 |
08/09/2017 |
7.33
|
100 | 8.08 | 8.08 | 7.33 | 0 | 0 | 0 |
07/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
06/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
05/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
01/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
31/08/2017 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
30/08/2017 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
29/08/2017 |
8.08
|
1,100 | 8.17 | 8.17 | 7.42 | 100 | 400 | -0.0 |
28/08/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
25/08/2017 |
8.17
|
100 | 9 | 9 | 8.17 | 0 | 0 | 0 |
24/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/08/2017 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
21/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
18/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
15/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
14/08/2017 |
9
|
300 | 8.33 | 9 | 8.42 | 300 | 0 | 0.0 |
11/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
10/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
09/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
03/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
02/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
01/08/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
31/07/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/07/2017 |
8.33
|
300 | 8.42 | 8.42 | 7.58 | 200 | 0 | 0.0 |
27/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
26/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
25/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
24/07/2017 |
8.42
|
10 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
21/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
20/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
19/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
18/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
17/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
14/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
13/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
12/07/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |