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 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
7.72
|
50 | 7.68 | 7.72 | 7.72 | 0 | 0 | 0 |
23/11/2017 |
7.68
|
530 | 7.59 | 7.68 | 7.57 | 0 | 0 | 0 |
22/11/2017 |
7.59
|
4,100 | 7.57 | 7.75 | 7.05 | 0 | 0 | 0 |
21/11/2017 |
7.57
|
300 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
20/11/2017 |
7.80
|
7,020 | 7.65 | 7.80 | 7.12 | 0 | 0 | 0 |
17/11/2017 |
7.65
|
8,260 | 7.64 | 7.85 | 7.65 | 0 | 0 | 0 |
16/11/2017 |
7.64
|
4,240 | 7.50 | 7.95 | 7.30 | 0 | 0 | 0 |
15/11/2017 |
7.50
|
8,610 | 7.95 | 7.95 | 7.50 | 5,000 | 0 | 0.0 |
14/11/2017 |
7.95
|
520 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
13/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
10/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
09/11/2017 |
7.95
|
520 | 7.85 | 7.95 | 7.95 | 0 | 0 | 0 |
08/11/2017 |
7.85
|
560 | 7.49 | 7.89 | 7.70 | 0 | 0 | 0 |
07/11/2017 |
7.49
|
1,020 | 8 | 8 | 7.49 | 0 | 0 | 0 |
06/11/2017 |
8
|
3,970 | 7.89 | 8 | 7.40 | 0 | 0 | 0 |
03/11/2017 |
7.89
|
30 | 7.68 | 7.89 | 7.89 | 0 | 0 | 0 |
02/11/2017 |
7.68
|
3,950 | 7.95 | 7.95 | 7.40 | 0 | 2,600 | -0.0 |
01/11/2017 |
7.95
|
12,380 | 7.95 | 7.95 | 7.50 | 0 | 2,600 | -0.0 |
31/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
30/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
27/10/2017 |
7.95
|
2,780 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
26/10/2017 |
7.97
|
20 | 8 | 8 | 7.61 | 0 | 0 | 0 |
25/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/10/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/10/2017 |
8
|
5,000 | 7.97 | 8 | 8 | 0 | 0 | 0 |
20/10/2017 |
7.97
|
1,520 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
19/10/2017 |
8.05
|
1,640 | 7.84 | 8.30 | 7.86 | 0 | 0 | 0 |
18/10/2017 |
7.84
|
300 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 |
17/10/2017 |
7.95
|
5,470 | 7.80 | 7.95 | 7.60 | 0 | 0 | 0 |
16/10/2017 |
7.80
|
14,100 | 7.68 | 7.80 | 7.78 | 0 | 1,000 | -0.0 |
13/10/2017 |
7.68
|
30,560 | 7.50 | 7.80 | 7.41 | 0 | 0 | 0 |
12/10/2017 |
7.50
|
3,840 | 7.76 | 7.80 | 7.50 | 0 | 0 | 0 |
11/10/2017 |
7.76
|
1,010 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
10/10/2017 |
7.80
|
12,970 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
09/10/2017 |
7.80
|
36,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
06/10/2017 |
7.80
|
25,440 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
05/10/2017 |
7.80
|
5,440 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
04/10/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/10/2017 |
7.80
|
62,060 | 7.85 | 7.85 | 7.33 | 0 | 0 | 0 |
02/10/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
29/09/2017 |
7.85
|
16,610 | 7.90 | 7.90 | 7.40 | 10,000 | 0 | 0.1 |
28/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/09/2017 |
7.90
|
2,060 | 7.92 | 7.92 | 7.50 | 0 | 0 | 0 |
25/09/2017 |
7.92
|
460 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 |
22/09/2017 |
7.92
|
960 | 7.93 | 7.93 | 7.60 | 0 | 0 | 0 |
21/09/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/09/2017 |
7.93
|
6,310 | 7.94 | 7.94 | 7.50 | 5,000 | 0 | 0.0 |
19/09/2017 |
7.94
|
4,280 | 7.95 | 7.95 | 7.70 | 4,270 | 0 | 0.0 |
18/09/2017 |
7.95
|
870 | 7.95 | 7.95 | 7.70 | 730 | 0 | 0.0 |
15/09/2017 |
7.95
|
11,910 | 7.79 | 7.95 | 7.50 | 0 | 0 | 0 |
14/09/2017 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
13/09/2017 |
7.79
|
200 | 8 | 8 | 7.79 | 0 | 0 | 0 |
12/09/2017 |
8
|
230 | 8.18 | 8.18 | 7.98 | 0 | 0 | 0 |
11/09/2017 |
8.18
|
1,640 | 7.85 | 8.18 | 7.55 | 0 | 0 | 0 |
08/09/2017 |
7.85
|
110 | 7.88 | 7.88 | 7.85 | 0 | 0 | 0 |
07/09/2017 |
7.88
|
130 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
06/09/2017 |
7.98
|
410 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
05/09/2017 |
7.99
|
2,720 | 8 | 8 | 7.70 | 0 | 0 | 0 |
01/09/2017 |
8
|
2,960 | 7.99 | 8 | 7.96 | 0 | 2,000 | -0.0 |
31/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
30/08/2017 |
7.99
|
1,270 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
29/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
28/08/2017 |
7.99
|
30 | 7.96 | 7.99 | 7.99 | 0 | 0 | 0 |
25/08/2017 |
7.96
|
6,120 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
24/08/2017 |
7.99
|
3,220 | 8 | 8 | 7.95 | 0 | 0 | 0 |
23/08/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/08/2017 |
8
|
3,220 | 8 | 8 | 7.90 | 0 | 0 | 0 |
21/08/2017 |
8
|
17,700 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
18/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
17/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
16/08/2017 |
8.02
|
120 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
15/08/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
14/08/2017 |
8.05
|
10 | 8.01 | 8.05 | 8.05 | 0 | 0 | 0 |
11/08/2017 |
8.01
|
10 | 8.02 | 8.02 | 8.01 | 0 | 0 | 0 |
10/08/2017 |
8.02
|
3,640 | 8.04 | 8.04 | 7.53 | 0 | 0 | 0 |
09/08/2017 |
8.04
|
1,010 | 8.04 | 8.04 | 8 | 0 | 0 | 0 |
08/08/2017 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
07/08/2017 |
8.04
|
10 | 8.06 | 8.06 | 8.04 | 0 | 0 | 0 |
04/08/2017 |
8.06
|
4,810 | 8.07 | 8.07 | 7.61 | 0 | 0 | 0 |
03/08/2017 |
8.07
|
2,010 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
02/08/2017 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
01/08/2017 |
8.08
|
5,730 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
31/07/2017 |
8.10
|
510 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
28/07/2017 |
8.10
|
300 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2017 |
8
|
2,220 | 7.99 | 8 | 7.97 | 1,500 | 0 | 0.0 |
26/07/2017 |
7.99
|
2,730 | 7.99 | 7.99 | 7.46 | 0 | 0 | 0 |
25/07/2017 |
7.99
|
1,710 | 7.98 | 7.99 | 7.98 | 0 | 0 | 0 |
24/07/2017 |
7.98
|
4,510 | 7.99 | 7.99 | 7.97 | 0 | 0 | 0 |
21/07/2017 |
7.99
|
11,750 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 |
20/07/2017 |
7.99
|
170 | 8 | 8 | 7.57 | 0 | 0 | 0 |
19/07/2017 |
8
|
13,410 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
18/07/2017 |
8.04
|
4,010 | 8.04 | 8.04 | 8.03 | 0 | 0 | 0 |
17/07/2017 |
8.04
|
5,850 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
14/07/2017 |
8.08
|
2,610 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
13/07/2017 |
8.09
|
40 | 8.10 | 8.10 | 8.09 | 0 | 0 | 0 |
12/07/2017 |
8.10
|
2,290 | 8.11 | 8.11 | 7.82 | 0 | 0 | 0 |
11/07/2017 |
8.11
|
2,240 | 8.13 | 8.13 | 8.10 | 0 | 0 | 0 |
10/07/2017 |
8.13
|
5,360 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
07/07/2017 |
8.14
|
5,740 | 8.13 | 8.14 | 8.12 | 0 | 0 | 0 |