Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
10.07
|
100 | 9.43 | 10.07 | 10.07 | 0 | 0 | 0 |
10/02/2017 |
9.43
|
100 | 8.79 | 9.43 | 9.43 | 0 | 0 | 0 |
09/02/2017 |
8.79
|
100 | 10.29 | 10.29 | 8.79 | 0 | 100 | -0.0 |
08/02/2017 |
10.29
|
100 | 9.86 | 10.29 | 10.29 | 0 | 0 | 0 |
07/02/2017 |
9.86
|
1,300 | 9.86 | 9.86 | 9.86 | 1,300 | 0 | 0.0 |
06/02/2017 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 100 | 0 | 0.0 |
03/02/2017 |
9.86
|
200 | 11.00 | 11.00 | 9.79 | 100 | 0 | 0.0 |
02/02/2017 |
11.00
|
200 | 9.64 | 11.00 | 8.22 | 0 | 100 | -0.0 |
25/01/2017 |
9.64
|
100 | 8.43 | 9.64 | 9.64 | 0 | 0 | 0 |
24/01/2017 |
8.43
|
100 | 9.86 | 9.86 | 8.43 | 0 | 100 | -0.0 |
23/01/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
20/01/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
19/01/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
18/01/2017 |
9.86
|
100 | 8.64 | 9.86 | 9.86 | 0 | 0 | 0 |
17/01/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/01/2017 |
8.64
|
3,300 | 8.57 | 8.79 | 8.64 | 0 | 0 | 0 |
13/01/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
12/01/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
11/01/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
10/01/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
09/01/2017 |
8.57
|
0 | 8.72 | 8.57 | 8.57 | 0 | 0 | 0 |
06/01/2017 |
8.72
|
400 | 9.43 | 9.43 | 8.07 | 0 | 100 | -0.0 |
05/01/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
04/01/2017 |
9.43
|
400 | 8.22 | 9.43 | 9.36 | 0 | 0 | 0 |
03/01/2017 |
8.22
|
100 | 9.64 | 9.64 | 8.22 | 0 | 100 | -0.0 |
30/12/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
29/12/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
28/12/2016 |
9.64
|
200 | 9.07 | 9.64 | 9.64 | 0 | 0 | 0 |
27/12/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/12/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/12/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
22/12/2016 |
9.07
|
200 | 8.93 | 9.07 | 9.07 | 0 | 0 | 0 |
21/12/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/12/2016 |
8.93
|
0 | 9.14 | 8.93 | 8.93 | 0 | 0 | 0 |
19/12/2016 |
9.14
|
200 | 9.93 | 9.93 | 8.72 | 0 | 100 | -0.0 |
16/12/2016 |
9.93
|
10,000 | 9.14 | 9.93 | 8.64 | 4,900 | 0 | 0.1 |
15/12/2016 |
9.14
|
17,600 | 9.29 | 10.57 | 9.14 | 17,000 | 0 | 0.2 |
14/12/2016 |
9.29
|
8,200 | 10.64 | 10.64 | 9.14 | 7,900 | 0 | 0.1 |
13/12/2016 |
10.64
|
100 | 9.29 | 10.64 | 10.64 | 0 | 0 | 0 |
12/12/2016 |
9.29
|
1,300 | 9.93 | 10.22 | 8.50 | 0 | 100 | -0.0 |
09/12/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
08/12/2016 |
9.93
|
400 | 10.29 | 10.29 | 9.93 | 0 | 0 | 0 |
07/12/2016 |
10.29
|
100 | 12.07 | 12.07 | 10.29 | 0 | 0 | 0 |
06/12/2016 |
12.07
|
100 | 11.00 | 12.07 | 12.07 | 0 | 0 | 0 |
05/12/2016 |
11.00
|
100 | 9.50 | 11.00 | 11.00 | 0 | 0 | 0 |
02/12/2016 |
9.50
|
2,100 | 11.14 | 11.22 | 9.50 | 0 | 0 | 0 |
01/12/2016 |
11.14
|
100 | 9.79 | 11.14 | 11.14 | 0 | 0 | 0 |
30/11/2016 |
9.79
|
100 | 8.57 | 9.79 | 9.79 | 0 | 0 | 0 |
29/11/2016 |
8.57
|
21,000 | 8.57 | 8.57 | 8.57 | 8,600 | 0 | 0.1 |
28/11/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
25/11/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
24/11/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
23/11/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
22/11/2016 |
8.57
|
5,000 | 8.29 | 8.57 | 8.57 | 0 | 0 | 0 |
21/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
18/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
17/11/2016 |
8.29
|
100 | 9.72 | 9.72 | 8.29 | 0 | 100 | -0.0 |
16/11/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
15/11/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
14/11/2016 |
9.72
|
100 | 8.50 | 9.72 | 9.72 | 0 | 0 | 0 |
11/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/11/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/11/2016 |
8.50
|
100 | 9.93 | 9.93 | 8.50 | 0 | 100 | -0.0 |
31/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
28/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
27/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
26/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
25/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
24/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
21/10/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
20/10/2016 |
9.93
|
100 | 8.64 | 9.93 | 9.93 | 0 | 0 | 0 |
19/10/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/10/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
17/10/2016 |
8.64
|
10 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/10/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
13/10/2016 |
8.64
|
0 | 8.57 | 8.64 | 8.64 | 0 | 0 | 0 |
12/10/2016 |
8.57
|
8,600 | 9.64 | 9.64 | 8.57 | 7,500 | 0 | 0.1 |
11/10/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
10/10/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
07/10/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
06/10/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
05/10/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
04/10/2016 |
9.64
|
100 | 8.50 | 9.64 | 9.64 | 0 | 0 | 0 |
03/10/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/09/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/09/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/09/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
27/09/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/09/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/09/2016 |
8.50
|
110 | 10.00 | 10.00 | 8.50 | 0 | 100 | -0.0 |
22/09/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
21/09/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
20/09/2016 |
10.00
|
0 | 11.43 | 10.00 | 10.00 | 0 | 0 | 0 |
19/09/2016 |
11.43
|
200 | 10.00 | 11.43 | 8.50 | 0 | 100 | -0.0 |