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) |
-0.10 | -5.26% | 1,100 | 0 | 0 |
1.80
1.90
1.80
|
2 tháng
(2024-07-22) |
-0.10 | -5.26% | 1,500 | 100 | 0.0 |
1.80
1.90
1.80
|
3 tháng
(2024-06-24) |
-0.30 | -14.29% | 6,100 | 200 | 0.0 |
1.80
2.10
1.80
|
6 tháng
(2024-03-29) |
0.10 | 5.88% | 82,700 | 200 | 0.0 |
1.60
2.20
1.80
|
12 tháng
(2023-09-29) |
-0.20 | -10% | 188,700 | 200 | 0.0 |
1.50
2.20
1.80
|
24 tháng
(2022-10-03) |
-0.20 | -10% | 600,326 | 200 | 0.0 |
1.50
2.70
1.80
|
36 tháng
(2021-10-06) |
-1.90 | -51.35% | 3,064,476 | -42,900 | -0.1 |
1.50
8
1.80
|
60 tháng
(2019-10-17) |
-5.50 | -75.34% | 5,777,688 | -1,588,500 | -11.8 |
1.30
9.50
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/12/2016 |
9.40
|
26,860 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
26/12/2016 |
10.10
|
10 | 9.46 | 10.10 | 10.10 | 0 | 0 | 0 |
23/12/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
22/12/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
21/12/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
20/12/2016 |
9.46
|
40,720 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0 |
19/12/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
16/12/2016 |
9.46
|
1,830 | 8.85 | 9.46 | 8.24 | 0 | 0 | 0 |
15/12/2016 |
8.85
|
3,260 | 8.28 | 8.85 | 7.71 | 0 | 0 | 0 |
14/12/2016 |
8.28
|
340 | 7.74 | 8.28 | 8.28 | 0 | 0 | 0 |
13/12/2016 |
7.74
|
20 | 7.24 | 7.74 | 7.74 | 0 | 0 | 0 |
12/12/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
09/12/2016 |
7.24
|
10,060 | 6.77 | 7.24 | 6.31 | 0 | 0 | 0 |
08/12/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
07/12/2016 |
6.77
|
80 | 6.33 | 6.77 | 5.89 | 0 | 0 | 0 |
06/12/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
05/12/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
02/12/2016 |
6.33
|
1,600 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
01/12/2016 |
6.80
|
7,500 | 6.70 | 6.80 | 6.75 | 0 | 0 | 0 |
30/11/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/11/2016 |
6.70
|
23,090 | 7.19 | 7.19 | 6.69 | 0 | 0 | 0 |
28/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
25/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
24/11/2016 |
7.19
|
39,340 | 7.73 | 7.75 | 7.19 | 0 | 0 | 0 |
23/11/2016 |
7.73
|
9,350 | 8.31 | 8.31 | 7.73 | 0 | 0 | 0 |
22/11/2016 |
8.31
|
5,550 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
21/11/2016 |
8.93
|
1,600 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
18/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/11/2016 |
9.60
|
100 | 9.03 | 9.60 | 9.60 | 0 | 0 | 0 |
16/11/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
15/11/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
14/11/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
11/11/2016 |
9.03
|
14,100 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 |
10/11/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
09/11/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/11/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
07/11/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/11/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/11/2016 |
9.70
|
20 | 10.25 | 10.25 | 9.70 | 0 | 0 | 0 |
02/11/2016 |
10.25
|
2,000 | 11 | 11 | 10.25 | 0 | 0 | 0 |
01/11/2016 |
11
|
10 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
31/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
25/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
20/10/2016 |
11.50
|
19,060 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
19/10/2016 |
11.20
|
12,760 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
18/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/10/2016 |
11.50
|
10,540 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
13/10/2016 |
11.20
|
15,000 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
12/10/2016 |
11.30
|
2,990 | 11 | 11.30 | 11.30 | 0 | 0 | 0 |
11/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
10/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
07/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
06/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
05/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
04/10/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
03/10/2016 |
11
|
5,820 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
30/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
29/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
28/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
27/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
26/09/2016 |
11.10
|
2,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
21/09/2016 |
11.10
|
250 | 11.85 | 11.85 | 11.10 | 0 | 0 | 0 |
20/09/2016 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
19/09/2016 |
11.85
|
5,000 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
16/09/2016 |
11.85
|
1,310 | 11.10 | 11.85 | 11.80 | 0 | 0 | 0 |
15/09/2016 |
11.10
|
6,940 | 10.50 | 11.20 | 11 | 0 | 0 | 0 |
14/09/2016 |
10.50
|
1,870 | 10 | 10.50 | 10 | 0 | 0 | 0 |
13/09/2016 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/09/2016 |
10
|
2,260 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
09/09/2016 |
10.30
|
10 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
08/09/2016 |
9.70
|
100 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
07/09/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/09/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/09/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/09/2016 |
9.10
|
1,540 | 9.50 | 10.10 | 9.10 | 0 | 0 | 0 |
31/08/2016 |
9.50
|
1,220 | 8.90 | 9.50 | 9 | 0 | 0 | 0 |
30/08/2016 |
8.90
|
400 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
29/08/2016 |
9.50
|
5,750 | 9.90 | 10.50 | 9.50 | 0 | 700 | -0.0 |
26/08/2016 |
9.90
|
7,730 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
25/08/2016 |
10.60
|
1,500 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
24/08/2016 |
10.50
|
2,080 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
23/08/2016 |
10.50
|
10 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/08/2016 |
10.50
|
1,170 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
19/08/2016 |
10.50
|
3,790 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |
18/08/2016 |
10.30
|
130 | 10 | 10.30 | 9.30 | 0 | 0 | 0 |
17/08/2016 |
10
|
60 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
16/08/2016 |
10.50
|
12,950 | 10.40 | 10.50 | 9.70 | 0 | 0 | 0 |
15/08/2016 |
10.40
|
150 | 10.30 | 10.40 | 9.60 | 0 | 0 | 0 |
12/08/2016 |
10.30
|
980 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
11/08/2016 |
10.30
|
110 | 11 | 11 | 10.30 | 0 | 0 | 0 |
10/08/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
09/08/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |