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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2017 |
12.23
|
1,600 | 12.81 | 12.81 | 12.23 | 0 | 0 | 0 |
27/10/2017 |
12.81
|
10,000 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 |
26/10/2017 |
13.10
|
38,700 | 13.10 | 13.10 | 12.99 | 0 | 0 | 0 |
25/10/2017 |
13.10
|
2,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
24/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
23/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
20/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
19/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
18/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
17/10/2017 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
16/10/2017 |
13.10
|
100 | 11.41 | 13.10 | 13.10 | 0 | 0 | 0 |
13/10/2017 |
11.41
|
100 | 9.96 | 11.41 | 11.41 | 0 | 0 | 0 |
12/10/2017 |
9.96
|
100 | 8.68 | 9.96 | 9.96 | 0 | 0 | 0 |
11/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
10/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
09/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
06/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
05/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
04/10/2017 |
8.68
|
400 | 10.13 | 10.13 | 8.68 | 0 | 0 | 0 |
03/10/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
02/10/2017 |
10.13
|
0 | 10.77 | 10.13 | 10.13 | 0 | 0 | 0 |
29/09/2017 |
10.77
|
300 | 10.60 | 10.77 | 9.03 | 0 | 0 | 0 |
28/09/2017 |
10.60
|
0 | 12.17 | 10.60 | 10.60 | 0 | 0 | 0 |
27/09/2017 |
12.17
|
200 | 10.60 | 12.17 | 9.03 | 0 | 0 | 0 |
26/09/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/09/2017 |
10.60
|
100 | 12.40 | 12.40 | 10.60 | 0 | 0 | 0 |
22/09/2017 |
12.40
|
800 | 14.56 | 14.56 | 12.40 | 0 | 0 | 0 |
21/09/2017 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
20/09/2017 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
19/09/2017 |
14.56
|
100 | 13.57 | 14.56 | 14.56 | 0 | 0 | 0 |
18/09/2017 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
15/09/2017 |
13.57
|
100 | 11.94 | 13.57 | 13.57 | 0 | 0 | 0 |
14/09/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
13/09/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
12/09/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
11/09/2017 |
11.94
|
2,000 | 12.46 | 12.46 | 11.94 | 0 | 0 | 0 |
08/09/2017 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
07/09/2017 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
06/09/2017 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
05/09/2017 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
01/09/2017 |
12.46
|
0 | 13.34 | 12.46 | 12.46 | 0 | 0 | 0 |
31/08/2017 |
13.34
|
400 | 11.65 | 13.34 | 9.90 | 0 | 0 | 0 |
30/08/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
29/08/2017 |
11.65
|
0 | 12.81 | 11.65 | 11.65 | 0 | 0 | 0 |
28/08/2017 |
12.81
|
8,400 | 12.23 | 12.81 | 10.42 | 0 | 0 | 0 |
25/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
24/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
23/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
22/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
21/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
18/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
17/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
16/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
15/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
14/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
11/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
10/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
09/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
08/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
07/08/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
04/08/2017 |
12.23
|
100 | 10.77 | 12.23 | 12.23 | 0 | 0 | 0 |
03/08/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
02/08/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
01/08/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
31/07/2017 |
10.77
|
5,000 | 9.38 | 10.77 | 10.77 | 0 | 0 | 0 |
28/07/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
27/07/2017 |
9.38
|
100 | 8.15 | 9.38 | 9.38 | 0 | 0 | 0 |
26/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
25/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
24/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
21/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
20/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
19/07/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
18/07/2017 |
8.15
|
2,200 | 7.63 | 8.15 | 8.15 | 0 | 0 | 0 |
17/07/2017 |
7.63
|
1,000 | 8.91 | 8.91 | 7.63 | 0 | 0 | 0 |
14/07/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
13/07/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
12/07/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
11/07/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
10/07/2017 |
8.91
|
100 | 12.17 | 12.17 | 8.91 | 0 | 0 | 0 |
07/07/2017 |
12.17
|
2,200 | 10.60 | 12.17 | 9.32 | 0 | 0 | 0 |
06/07/2017 |
10.60
|
100 | 9.26 | 10.60 | 10.60 | 0 | 0 | 0 |
05/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
04/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
03/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
30/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
29/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
28/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
27/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
26/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
23/06/2017 |
9.26
|
0 | 9.32 | 9.26 | 9.26 | 0 | 0 | 0 |
22/06/2017 |
9.32
|
20,100 | 9.08 | 9.32 | 7.80 | 0 | 19,000 | -0.3 |
21/06/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
20/06/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
19/06/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
16/06/2017 |
9.08
|
0 | 8.74 | 9.08 | 9.08 | 0 | 0 | 0 |
15/06/2017 |
8.74
|
3,100 | 9.90 | 9.90 | 8.74 | 0 | 0 | 0 |
14/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |