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) |
29/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
28/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/11/2017 |
12.60
|
21,500 | 12.60 | 12.60 | 11.60 | 2,500 | 0 | 0.0 |
23/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/11/2017 |
12
|
21,500 | 10.60 | 13.40 | 10.60 | 4,100 | 0 | 0.0 |
16/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/11/2017 |
13.30
|
21,500 | 14.20 | 14.20 | 11.10 | 6,500 | 0 | 0.1 |
09/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
03/11/2017 |
13.20
|
10,859 | 14.20 | 14.20 | 12.70 | 1,400 | 0 | 0.0 |
02/11/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/11/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
31/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
30/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
27/10/2017 |
13.40
|
8,700 | 12.30 | 13.40 | 12.30 | 900 | 0 | 0.0 |
26/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
25/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
24/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
23/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
20/10/2017 |
13.50
|
6,000 | 14 | 14 | 12.60 | 1,000 | 0 | 0.0 |
19/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
17/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
16/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/10/2017 |
13.90
|
25,100 | 12.10 | 13.90 | 12.20 | 100 | 0 | 0 |
12/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
09/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
06/10/2017 |
14.20
|
50,100 | 12.10 | 14.20 | 12.10 | 53,600 | 0 | 0.8 |
05/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
04/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
03/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
29/09/2017 |
15.10
|
42,500 | 14.50 | 15.20 | 13.20 | 14,500 | 0 | 0.2 |
28/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
27/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
26/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
22/09/2017 |
14.10
|
10,300 | 13.80 | 15 | 13.60 | 4,500 | 0 | 0.1 |
21/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
19/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/09/2017 |
13.70
|
10,800 | 13.90 | 13.90 | 12.20 | 10,800 | 0 | 0.1 |
14/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
13/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
12/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/09/2017 |
12.10
|
0 | 12.80 | 12.10 | 12.10 | 0 | 0 | 0 |
08/09/2017 |
12.80
|
17,600 | 11.20 | 13.20 | 11.20 | 10,100 | 0 | 0.1 |
07/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
05/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/09/2017 |
13.70
|
26,600 | 12.10 | 13.80 | 12 | 1,100 | 0 | 0.0 |
31/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
30/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
29/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
28/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
25/08/2017 |
15
|
39,400 | 12.30 | 15 | 12.10 | 3,200 | 0 | 0.0 |
24/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
23/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
22/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
21/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
18/08/2017 |
13.90
|
3,500 | 14.90 | 16.30 | 12.30 | 100 | 0 | 0.0 |
17/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
16/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
15/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
14/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
11/08/2017 |
14.40
|
600 | 13.20 | 14.40 | 13.20 | 500 | 0 | 0.0 |
10/08/2017 |
14.90
|
200 | 14.80 | 14.90 | 14.80 | 200 | 0 | 0.0 |
09/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
08/08/2017 |
14.90
|
900 | 14.70 | 14.90 | 14.70 | 900 | 0 | 0.0 |
07/08/2017 |
14.80
|
1,200 | 13.90 | 14.80 | 13.90 | 600 | 0 | 0.0 |
04/08/2017 |
14.50
|
4,000 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |
03/08/2017 |
14.20
|
1,500 | 13.80 | 14.20 | 13.80 | 200 | 0 | 0.0 |
02/08/2017 |
14.70
|
2,200 | 13.90 | 14.70 | 13.70 | 1,600 | 0 | 0.0 |
01/08/2017 |
14.80
|
4,100 | 13.90 | 14.80 | 12.60 | 2,500 | 0 | 0.0 |
31/07/2017 |
14.90
|
9,900 | 13.90 | 14.90 | 12.50 | 47,300 | 0 | 0.7 |
28/07/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/07/2017 |
14.20
|
1,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
26/07/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/07/2017 |
14.80
|
2,200 | 14 | 14.80 | 14 | 0 | 0 | 0 |
24/07/2017 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
21/07/2017 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
20/07/2017 |
15.30
|
2,500 | 15.30 | 15.30 | 14.20 | 0 | 0 | 0 |
19/07/2017 |
15.40
|
4,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
18/07/2017 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
17/07/2017 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
14/07/2017 |
15.10
|
12,900 | 15.30 | 15.30 | 14 | 100 | 0 | 0.0 |
13/07/2017 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
12/07/2017 |
15.50
|
1,100 | 14.10 | 15.50 | 14.10 | 100 | 0 | 0.0 |