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% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/11/2017 |
6.70
|
800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
27/11/2017 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/11/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/11/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/11/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/11/2017 |
6.60
|
200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
20/11/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/11/2017 |
7.30
|
12,100 | 6.80 | 7.70 | 6.50 | 0 | 0 | 0 |
16/11/2017 |
7.20
|
1,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/11/2017 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/11/2017 |
7
|
1,100 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
09/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/11/2017 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/11/2017 |
7
|
1,200 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
06/11/2017 |
7.50
|
5,100 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
03/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
02/11/2017 |
7.70
|
14,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
01/11/2017 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
31/10/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/10/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/10/2017 |
7.20
|
8,700 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
26/10/2017 |
7.50
|
3,980 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
25/10/2017 |
7.50
|
300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
24/10/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/10/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/10/2017 |
8.30
|
7,200 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
19/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/10/2017 |
8.10
|
7,904 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
17/10/2017 |
8.10
|
2,560 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/10/2017 |
9
|
200 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
13/10/2017 |
8.20
|
6,400 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
12/10/2017 |
8.20
|
3,970 | 9 | 9 | 8.20 | 0 | 0 | 0 |
11/10/2017 |
8.50
|
3,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/10/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/10/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
06/10/2017 |
8.40
|
2,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
05/10/2017 |
8.40
|
4,348 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
04/10/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/10/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
02/10/2017 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
29/09/2017 |
8.20
|
6,310 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
28/09/2017 |
8
|
12,900 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
27/09/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/09/2017 |
8.70
|
10,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/09/2017 |
8.70
|
72,740 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
22/09/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/09/2017 |
9
|
300 | 10.70 | 10.70 | 9 | 0 | 0 | 0 |
20/09/2017 |
9.90
|
269 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
19/09/2017 |
9.10
|
500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
18/09/2017 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
15/09/2017 |
8.80
|
1,300 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
14/09/2017 |
8.70
|
18,108 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
13/09/2017 |
8.50
|
21,800 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
12/09/2017 |
8.10
|
2,969 | 7 | 8.40 | 7 | 0 | 0 | 0 |
11/09/2017 |
7.70
|
16,700 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 |
08/09/2017 |
8.50
|
30,458 | 8.90 | 9.40 | 8.50 | 0 | 0 | 0 |
07/09/2017 |
8.60
|
36,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
06/09/2017 |
8.80
|
21,540 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
05/09/2017 |
8.90
|
4,796 | 9 | 9 | 8.90 | 0 | 0 | 0 |
01/09/2017 |
8.40
|
13,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
31/08/2017 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
30/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
29/08/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
28/08/2017 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
25/08/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/08/2017 |
8.50
|
1,280 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
23/08/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/08/2017 |
8.80
|
14,600 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
21/08/2017 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
18/08/2017 |
9
|
13,300 | 9 | 9 | 9 | 0 | 0 | 0 |
17/08/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/08/2017 |
8.30
|
66,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
15/08/2017 |
7.90
|
19,100 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
14/08/2017 |
7.80
|
7,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
11/08/2017 |
8.60
|
300 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
10/08/2017 |
8.30
|
200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
09/08/2017 |
8.30
|
5,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/08/2017 |
8.20
|
600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
07/08/2017 |
8.60
|
18,740 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
04/08/2017 |
9.20
|
8,560 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
03/08/2017 |
9.10
|
12,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/08/2017 |
9.10
|
38,314 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
01/08/2017 |
9
|
44,444 | 8.20 | 9.20 | 8.20 | 0 | 0 | 0 |
31/07/2017 |
8.60
|
19,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
28/07/2017 |
8.50
|
29,600 | 8 | 8.50 | 8 | 0 | 0 | 0 |
27/07/2017 |
7.90
|
24,220 | 7.60 | 8 | 7.20 | 0 | 0 | 0 |
26/07/2017 |
7.40
|
13,698 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
25/07/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/07/2017 |
7.40
|
4,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/07/2017 |
7.20
|
10,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
20/07/2017 |
7
|
3,604 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
19/07/2017 |
7.30
|
2,390 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
18/07/2017 |
7
|
20,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
17/07/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/07/2017 |
7.50
|
26,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
13/07/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/07/2017 |
7.50
|
11,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |