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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
28/11/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
27/11/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
24/11/2017 |
9.97
|
42,400 | 9.97 | 9.97 | 9.97 | 42,400 | 0 | 0.8 |
23/11/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
22/11/2017 |
9.97
|
141,500 | 10.07 | 10.07 | 9.97 | 140,600 | 0 | 2.7 |
21/11/2017 |
10.07
|
1,800 | 9.97 | 10.07 | 10.07 | 0 | 0 | 0 |
20/11/2017 |
9.97
|
5,615 | 10.07 | 10.07 | 9.97 | 5,415 | 5,400 | 0.0 |
17/11/2017 |
10.07
|
2,000 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
16/11/2017 |
10.07
|
1,000 | 9.86 | 10.07 | 10.07 | 0 | 0 | 0 |
15/11/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
14/11/2017 |
9.86
|
2,200 | 9.81 | 9.86 | 9.81 | 2,200 | 0 | 0.0 |
13/11/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
10/11/2017 |
9.81
|
900 | 9.81 | 9.81 | 9.81 | 900 | 0 | 0.0 |
09/11/2017 |
9.81
|
1,300 | 9.81 | 9.92 | 9.81 | 1,300 | 0 | 0.0 |
08/11/2017 |
9.81
|
2,000 | 9.40 | 9.81 | 9.81 | 0 | 0 | 0 |
07/11/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/11/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/11/2017 |
9.40
|
600 | 9.40 | 9.40 | 9.30 | 400 | 0 | 0.0 |
02/11/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
01/11/2017 |
9.40
|
2,400 | 9.04 | 9.40 | 9.40 | 2,400 | 2,400 | 0 |
31/10/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
30/10/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
27/10/2017 |
9.04
|
9,000 | 9.30 | 9.30 | 9.04 | 9,000 | 0 | 0.2 |
26/10/2017 |
9.30
|
400 | 8.78 | 9.30 | 9.30 | 0 | 0 | 0 |
25/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
24/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
23/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
20/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
19/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
18/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
17/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
16/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
13/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
12/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
11/10/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
10/10/2017 |
8.78
|
300 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
09/10/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
06/10/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
05/10/2017 |
8.88
|
500 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
04/10/2017 |
9.04
|
10,200 | 9.04 | 9.04 | 8.78 | 0 | 10,000 | -0.2 |
03/10/2017 |
9.04
|
2,200 | 9.30 | 9.30 | 9.04 | 0 | 0 | 0 |
02/10/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/09/2017 |
9.30
|
1,160 | 9.09 | 9.30 | 8.26 | 0 | 0 | 0 |
28/09/2017 |
9.09
|
1,200 | 9.30 | 9.30 | 9.09 | 0 | 200 | -0.0 |
27/09/2017 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/09/2017 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 200 | 0 | 0.0 |
25/09/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/09/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
21/09/2017 |
9.30
|
100 | 8.83 | 9.30 | 9.30 | 0 | 0 | 0 |
20/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
19/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
18/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
15/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
14/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
13/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/09/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/09/2017 |
8.83
|
2,200 | 8.78 | 9.50 | 8.78 | 0 | 0 | 0 |
08/09/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
07/09/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
06/09/2017 |
8.78
|
2,600 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 |
05/09/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
01/09/2017 |
9.14
|
120 | 9.09 | 9.14 | 9.14 | 100 | 0 | 0.0 |
31/08/2017 |
9.09
|
2,600 | 9.30 | 9.30 | 9.09 | 0 | 0 | 0 |
30/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/08/2017 |
9.30
|
2,300 | 9.19 | 9.30 | 8.78 | 0 | 0 | 0 |
24/08/2017 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
23/08/2017 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
22/08/2017 |
9.19
|
500 | 8.78 | 9.19 | 9.19 | 0 | 0 | 0 |
21/08/2017 |
8.78
|
500 | 9.30 | 9.30 | 8.78 | 0 | 0 | 0 |
18/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
11/08/2017 |
9.30
|
20 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
10/08/2017 |
9.30
|
1,400 | 9.97 | 9.97 | 9.30 | 0 | 0 | 0 |
09/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
08/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
07/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
04/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
03/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
02/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
01/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
31/07/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
28/07/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
27/07/2017 |
9.97
|
4,900 | 9.45 | 9.97 | 9.40 | 3,900 | 0 | 0.1 |
26/07/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
25/07/2017 |
9.45
|
1,600 | 9.55 | 9.55 | 9.40 | 1,500 | 0 | 0.0 |
24/07/2017 |
9.55
|
100 | 10.33 | 10.33 | 9.55 | 0 | 0 | 0 |
21/07/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 280,000 | 0 | 5.9 |
20/07/2017 |
10.33
|
4,560 | 10.28 | 10.33 | 9.40 | 2,000 | 1,000 | 0.0 |
19/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
18/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
17/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
14/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
13/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
12/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |