Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
8.18
|
2,000 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
05/07/2017 |
8.18
|
400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
04/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
03/07/2017 |
8.18
|
1,200 | 8.18 | 8.32 | 8.18 | 0 | 0 | 0 |
30/06/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
29/06/2017 |
8.18
|
1,000 | 8.03 | 8.18 | 8.18 | 0 | 0 | 0 |
28/06/2017 |
8.03
|
2,400 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
27/06/2017 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
26/06/2017 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
23/06/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/06/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
21/06/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
20/06/2017 |
8.03
|
700 | 7.89 | 8.03 | 8.03 | 0 | 0 | 0 |
19/06/2017 |
7.89
|
2,340 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
16/06/2017 |
8.03
|
3,300 | 8.03 | 8.11 | 7.89 | 0 | 0 | 0 |
15/06/2017 |
8.03
|
4,700 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
14/06/2017 |
8.40
|
140 | 8.25 | 8.40 | 8.40 | 0 | 0 | 0 |
13/06/2017 |
8.25
|
0 | 8.03 | 8.25 | 8.25 | 0 | 0 | 0 |
12/06/2017 |
8.03
|
1,860 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 |
09/06/2017 |
8.32
|
100 | 8.03 | 8.32 | 8.32 | 0 | 0 | 0 |
08/06/2017 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/06/2017 |
8.03
|
200 | 7.96 | 8.11 | 8.03 | 0 | 0 | 0 |
06/06/2017 |
7.96
|
0 | 8.03 | 7.96 | 7.96 | 0 | 0 | 0 |
05/06/2017 |
8.03
|
1,400 | 7.96 | 8.03 | 7.96 | 0 | 0 | 0 |
02/06/2017 |
7.96
|
0 | 7.81 | 7.96 | 7.96 | 0 | 0 | 0 |
01/06/2017 |
7.81
|
7,000 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 |
31/05/2017 |
8.03
|
3,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
30/05/2017 |
8.03
|
3,000 | 7.67 | 8.03 | 8.03 | 0 | 0 | 0 |
29/05/2017 |
7.67
|
5,900 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 |
26/05/2017 |
7.81
|
400 | 8.62 | 8.62 | 7.81 | 0 | 0 | 0 |
25/05/2017 |
8.62
|
400 | 8.03 | 8.62 | 8.62 | 0 | 0 | 0 |
24/05/2017 |
8.03
|
500 | 8.47 | 8.47 | 8.03 | 0 | 0 | 0 |
23/05/2017 |
8.47
|
100 | 8.32 | 8.47 | 8.47 | 0 | 0 | 0 |
22/05/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/05/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
18/05/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
17/05/2017 |
8.32
|
0 | 8.03 | 8.32 | 8.32 | 0 | 0 | 0 |
16/05/2017 |
8.03
|
7,000 | 7.96 | 8.76 | 8.03 | 0 | 0 | 0 |
15/05/2017 |
7.96
|
900 | 8.47 | 8.47 | 7.96 | 0 | 0 | 0 |
12/05/2017 |
8.47
|
20,200 | 8.47 | 8.84 | 8.40 | 0 | 0 | 0 |
11/05/2017 |
8.47
|
2,800 | 8.25 | 8.47 | 8.47 | 0 | 0 | 0 |
10/05/2017 |
8.25
|
6,900 | 8.91 | 8.91 | 8.03 | 0 | 0 | 0 |
09/05/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
08/05/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
05/05/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
04/05/2017 |
8.91
|
7,400 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 |
03/05/2017 |
8.84
|
7,000 | 8.91 | 8.91 | 7.81 | 0 | 0 | 0 |
28/04/2017 |
8.91
|
4,300 | 8.84 | 9.13 | 8.03 | 0 | 0 | 0 |
27/04/2017 |
8.84
|
100 | 8.47 | 8.84 | 8.84 | 0 | 0 | 0 |
26/04/2017 |
8.47
|
300 | 8.40 | 8.47 | 8.47 | 0 | 0 | 0 |
25/04/2017 |
8.40
|
5,700 | 8.40 | 8.54 | 8.18 | 0 | 0 | 0 |
24/04/2017 |
8.40
|
4,100 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 |
21/04/2017 |
8.84
|
500 | 8.03 | 8.84 | 8.62 | 0 | 0 | 0 |
20/04/2017 |
8.03
|
4,400 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
19/04/2017 |
8.03
|
8,300 | 9.35 | 9.35 | 7.81 | 0 | 0 | 0 |
18/04/2017 |
9.35
|
1,000 | 8.40 | 9.42 | 7.74 | 0 | 0 | 0 |
17/04/2017 |
8.40
|
900 | 8.69 | 9.06 | 8.40 | 0 | 0 | 0 |
14/04/2017 |
8.69
|
8,800 | 9.20 | 9.20 | 8.69 | 0 | 0 | 0 |
13/04/2017 |
9.20
|
300 | 8.40 | 9.20 | 8.62 | 0 | 0 | 0 |
12/04/2017 |
8.40
|
13,400 | 9.27 | 9.42 | 8.40 | 0 | 0 | 0 |
11/04/2017 |
9.27
|
58,900 | 8.54 | 9.49 | 7.45 | 0 | 0 | 0 |
10/04/2017 |
8.54
|
10,600 | 8.40 | 8.54 | 8.25 | 0 | 0 | 0 |
07/04/2017 |
8.40
|
27,700 | 8.25 | 8.40 | 7.16 | 0 | 0 | 0 |
05/04/2017 |
8.25
|
27,300 | 8.47 | 8.76 | 6.94 | 0 | 0 | 0 |
04/04/2017 |
8.47
|
21,600 | 8.03 | 8.76 | 7.16 | 0 | 0 | 0 |
03/04/2017 |
8.03
|
4,300 | 8.54 | 8.54 | 7.74 | 0 | 0 | 0 |
31/03/2017 |
8.54
|
24,300 | 7.45 | 8.54 | 7.52 | 0 | 0 | 0 |
30/03/2017 |
7.45
|
10,000 | 8.18 | 8.18 | 7.45 | 0 | 0 | 0 |
29/03/2017 |
8.18
|
13,200 | 7.38 | 8.18 | 7.23 | 0 | 0 | 0 |
28/03/2017 |
7.38
|
16,400 | 8.03 | 8.03 | 7.08 | 0 | 0 | 0 |
27/03/2017 |
8.03
|
28,500 | 10.15 | 10.15 | 7.89 | 0 | 0 | 0 |
24/03/2017 |
10.15
|
17,000 | 10.22 | 10.22 | 8.76 | 0 | 0 | 0 |
23/03/2017 |
10.22
|
58,800 | 10.22 | 11.76 | 9.49 | 0 | 0 | 0 |
22/03/2017 |
10.22
|
63,600 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |