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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2017 |
9.12
|
1,000 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 |
22/06/2017 |
9.32
|
200 | 9.12 | 9.32 | 8.39 | 0 | 0 | 0 |
21/06/2017 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
20/06/2017 |
9.12
|
15,000 | 8.96 | 9.12 | 9.12 | 0 | 0 | 0 |
19/06/2017 |
8.96
|
6,500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
16/06/2017 |
8.96
|
0 | 9.01 | 8.96 | 8.96 | 0 | 0 | 0 |
15/06/2017 |
9.01
|
2,100 | 8.59 | 9.01 | 8.85 | 0 | 0 | 0 |
14/06/2017 |
8.59
|
10,000 | 8.70 | 8.70 | 8.59 | 0 | 0 | 0 |
13/06/2017 |
8.70
|
3,500 | 8.96 | 8.96 | 8.70 | 0 | 0 | 0 |
12/06/2017 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
09/06/2017 |
8.96
|
2,900 | 8.85 | 8.96 | 8.91 | 0 | 0 | 0 |
08/06/2017 |
8.85
|
22,500 | 8.65 | 8.96 | 8.85 | 0 | 0 | 0 |
07/06/2017 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
06/06/2017 |
8.65
|
2,300 | 8.54 | 8.65 | 8.65 | 0 | 0 | 0 |
05/06/2017 |
8.54
|
2,100 | 8.39 | 8.54 | 8.54 | 0 | 0 | 0 |
02/06/2017 |
8.39
|
200 | 9.06 | 9.06 | 8.39 | 0 | 0 | 0 |
01/06/2017 |
9.06
|
10,005 | 8.59 | 9.06 | 9.06 | 0 | 0 | 0 |
31/05/2017 |
8.59
|
4,500 | 9.17 | 9.17 | 8.39 | 0 | 0 | 0 |
30/05/2017 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
29/05/2017 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
26/05/2017 |
9.17
|
100 | 8.75 | 9.17 | 9.17 | 0 | 0 | 0 |
25/05/2017 |
8.75
|
13,800 | 8.85 | 9.38 | 8.75 | 0 | 0 | 0 |
24/05/2017 |
8.85
|
5,900 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 |
23/05/2017 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
22/05/2017 |
8.85
|
5,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
19/05/2017 |
8.85
|
10,200 | 8.80 | 9.12 | 8.85 | 0 | 0 | 0 |
18/05/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/05/2017 |
8.80
|
5,100 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 |
16/05/2017 |
8.85
|
6,900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
15/05/2017 |
8.85
|
500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/05/2017 |
8.85
|
20,400 | 8.65 | 8.85 | 8.80 | 0 | 0 | 0 |
11/05/2017 |
8.65
|
7,500 | 8.75 | 8.75 | 8.59 | 0 | 0 | 0 |
10/05/2017 |
8.75
|
9,600 | 8.65 | 8.85 | 8.75 | 0 | 0 | 0 |
09/05/2017 |
8.65
|
6,425 | 8.39 | 8.65 | 8.59 | 0 | 0 | 0 |
08/05/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
05/05/2017 |
8.39
|
0 | 8.44 | 8.39 | 8.39 | 0 | 0 | 0 |
04/05/2017 |
8.44
|
7,300 | 8.54 | 8.54 | 8.33 | 0 | 0 | 0 |
03/05/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
28/04/2017 |
8.54
|
100 | 7.81 | 8.54 | 8.54 | 0 | 0 | 0 |
27/04/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
26/04/2017 |
7.81
|
0 | 7.87 | 7.81 | 7.81 | 0 | 0 | 0 |
25/04/2017 |
7.87
|
11,300 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 |
24/04/2017 |
7.81
|
1,500 | 8.59 | 8.59 | 7.81 | 0 | 0 | 0 |
21/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
20/04/2017 |
8.59
|
1,400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
19/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
18/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
17/04/2017 |
8.59
|
1,000 | 7.81 | 8.59 | 8.59 | 0 | 0 | 0 |
14/04/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
13/04/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
12/04/2017 |
7.81
|
300 | 7.76 | 7.81 | 7.81 | 0 | 0 | 0 |
11/04/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
10/04/2017 |
7.76
|
25 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 |
07/04/2017 |
7.40
|
700 | 8.59 | 8.59 | 7.40 | 0 | 0 | 0 |
05/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
04/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
03/04/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
31/03/2017 |
8.59
|
17,500 | 8.65 | 8.65 | 8.59 | 0 | 0 | 0 |
30/03/2017 |
8.65
|
2,600 | 8.59 | 8.65 | 8.65 | 0 | 0 | 0 |
29/03/2017 |
8.59
|
200 | 8.59 | 8.70 | 8.59 | 0 | 0 | 0 |
28/03/2017 |
8.59
|
22,900 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
27/03/2017 |
8.59
|
500 | 8.75 | 8.75 | 8.59 | 0 | 0 | 0 |
24/03/2017 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/03/2017 |
8.75
|
0 | 8.59 | 8.75 | 8.75 | 0 | 0 | 0 |
22/03/2017 |
8.59
|
6,800 | 8.70 | 8.80 | 8.59 | 0 | 0 | 0 |
21/03/2017 |
8.70
|
290 | 8.65 | 8.70 | 8.70 | 0 | 0 | 0 |
20/03/2017 |
8.65
|
8,200 | 8.44 | 8.65 | 8.59 | 0 | 0 | 0 |
17/03/2017 |
8.44
|
0 | 8.59 | 8.44 | 8.44 | 0 | 0 | 0 |
16/03/2017 |
8.59
|
14,450 | 8.33 | 8.59 | 8.33 | 0 | 0 | 0 |
15/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
10/03/2017 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
09/03/2017 |
8.33
|
1,400 | 8.13 | 8.33 | 8.33 | 0 | 0 | 0 |
08/03/2017 |
8.13
|
1,000 | 7.76 | 8.13 | 8.13 | 1,000 | 0 | 0.0 |
07/03/2017 |
7.76
|
0 | 8.13 | 7.76 | 7.76 | 0 | 0 | 0 |
06/03/2017 |
8.13
|
200 | 8.59 | 8.59 | 7.40 | 100 | 0 | 0.0 |
03/03/2017 |
8.59
|
50,200 | 8.13 | 8.59 | 7.24 | 0 | 0 | 0 |
02/03/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
01/03/2017 |
8.13
|
1,500 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 |
28/02/2017 |
8.33
|
1,100 | 7.45 | 8.44 | 8.33 | 1,000 | 0 | 0.0 |
27/02/2017 |
7.45
|
4,000 | 8.75 | 8.75 | 7.45 | 0 | 0 | 0 |
24/02/2017 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/02/2017 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
22/02/2017 |
8.75
|
100 | 8.33 | 8.75 | 8.75 | 0 | 0 | 0 |
21/02/2017 |
8.33
|
10,400 | 8.33 | 9.58 | 8.28 | 5,000 | 0 | 0.1 |
20/02/2017 |
8.33
|
11,500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/02/2017 |
8.33
|
13,600 | 8.33 | 8.33 | 8.33 | 5,000 | 0 | 0.1 |
16/02/2017 |
8.33
|
7,000 | 8.18 | 8.33 | 8.33 | 5,000 | 0 | 0.1 |
15/02/2017 |
8.18
|
12,500 | 8.33 | 8.33 | 8.18 | 5,000 | 0 | 0.1 |
14/02/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/02/2017 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
10/02/2017 |
8.33
|
2,500 | 8.28 | 8.33 | 8.33 | 0 | 0 | 0 |
09/02/2017 |
8.28
|
2,000 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
08/02/2017 |
8.33
|
5,600 | 8.28 | 8.33 | 8.28 | 5,000 | 0 | 0.1 |
07/02/2017 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
06/02/2017 |
8.28
|
23,600 | 8.59 | 8.59 | 8.28 | 5,000 | 0 | 0.1 |
03/02/2017 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
02/02/2017 |
8.59
|
2,100 | 8.33 | 8.70 | 8.59 | 0 | 0 | 0 |
25/01/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |