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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
29/06/2017 |
8.54
|
420 | 8.42 | 8.54 | 7.94 | 0 | 0 | 0 |
28/06/2017 |
8.42
|
10 | 7.88 | 8.42 | 8.42 | 0 | 0 | 0 |
27/06/2017 |
7.88
|
190 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 |
26/06/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
23/06/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
22/06/2017 |
8.42
|
110 | 8.39 | 8.72 | 8.42 | 0 | 0 | 0 |
21/06/2017 |
8.39
|
2,170 | 9.02 | 9.02 | 8.39 | 2,000 | 0 | 0.0 |
20/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
19/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
16/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
15/06/2017 |
9.02
|
10 | 8.90 | 9.02 | 9.02 | 0 | 0 | 0 |
14/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/06/2017 |
8.90
|
30 | 8.36 | 8.93 | 7.79 | 0 | 0 | 0 |
09/06/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
08/06/2017 |
8.36
|
10 | 7.82 | 8.36 | 8.36 | 0 | 0 | 0 |
07/06/2017 |
7.82
|
10 | 7.61 | 7.82 | 7.82 | 0 | 0 | 0 |
06/06/2017 |
7.61
|
10 | 7.15 | 7.61 | 7.61 | 0 | 0 | 0 |
05/06/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
02/06/2017 |
7.15
|
1,600 | 7.64 | 7.64 | 7.15 | 0 | 0 | 0 |
01/06/2017 |
7.64
|
470 | 8.12 | 8.12 | 7.64 | 0 | 0 | 0 |
31/05/2017 |
8.12
|
460 | 8.12 | 8.12 | 7.58 | 0 | 0 | 0 |
30/05/2017 |
8.12
|
1,190 | 8.48 | 8.48 | 7.91 | 0 | 0 | 0 |
29/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
26/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
25/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
24/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
23/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
22/05/2017 |
8.48
|
1,670 | 8.90 | 8.90 | 8.48 | 0 | 0 | 0 |
19/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/05/2017 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
04/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/04/2017 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
25/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
21/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/04/2017 |
8.90
|
1,060 | 8.54 | 8.90 | 7.97 | 0 | 0 | 0 |
19/04/2017 |
8.54
|
7,000 | 8.00 | 8.54 | 7.76 | 0 | 0 | 0 |
18/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
14/04/2017 |
8.00
|
10 | 7.52 | 8.00 | 8.00 | 0 | 0 | 0 |
13/04/2017 |
7.52
|
10 | 7.21 | 7.52 | 7.52 | 0 | 0 | 0 |
12/04/2017 |
7.21
|
320 | 7.76 | 7.76 | 7.21 | 0 | 0 | 0 |
11/04/2017 |
7.76
|
10 | 7.27 | 7.76 | 7.76 | 0 | 0 | 0 |
10/04/2017 |
7.27
|
2,490 | 7.82 | 7.82 | 7.27 | 1,000 | 0 | 0.0 |
07/04/2017 |
7.82
|
380 | 8.33 | 8.33 | 7.82 | 0 | 0 | 0 |
05/04/2017 |
8.33
|
10 | 7.82 | 8.33 | 8.33 | 0 | 0 | 0 |
04/04/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
03/04/2017 |
7.82
|
110 | 8.06 | 8.54 | 7.82 | 0 | 0 | 0 |
31/03/2017 |
8.06
|
10 | 7.58 | 8.06 | 8.06 | 0 | 0 | 0 |
30/03/2017 |
7.58
|
380 | 7.09 | 7.58 | 7.09 | 250 | 0 | 0.0 |
29/03/2017 |
7.09
|
20 | 7.46 | 7.94 | 7.09 | 10 | 0 | 0.0 |
28/03/2017 |
7.46
|
1,010 | 7.46 | 7.94 | 7.46 | 1,000 | 0 | 0.0 |
27/03/2017 |
7.46
|
1,000 | 8.00 | 8.00 | 7.46 | 1,000 | 0 | 0.0 |
24/03/2017 |
8.00
|
20 | 8.57 | 8.66 | 8.00 | 0 | 0 | 0 |
23/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
22/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
21/03/2017 |
8.57
|
10 | 8.24 | 8.57 | 8.57 | 0 | 0 | 0 |
20/03/2017 |
8.24
|
30 | 7.82 | 8.30 | 7.40 | 0 | 0 | 0 |
17/03/2017 |
7.82
|
110 | 7.76 | 8.12 | 7.82 | 0 | 0 | 0 |
16/03/2017 |
7.76
|
10 | 8.24 | 8.24 | 7.76 | 0 | 0 | 0 |
15/03/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/03/2017 |
8.24
|
10 | 7.85 | 8.24 | 8.24 | 0 | 0 | 0 |
13/03/2017 |
7.85
|
60 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 |
10/03/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
09/03/2017 |
8.42
|
200 | 8.42 | 8.99 | 8.42 | 0 | 0 | 0 |
08/03/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
07/03/2017 |
8.42
|
220 | 8.54 | 8.54 | 8.42 | 0 | 0 | 0 |
06/03/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
03/03/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
02/03/2017 |
8.54
|
10 | 8.12 | 8.54 | 8.54 | 0 | 0 | 0 |
01/03/2017 |
8.12
|
3,750 | 8.72 | 8.72 | 8.12 | 0 | 0 | 0 |
28/02/2017 |
8.72
|
1,110 | 8.57 | 8.72 | 8.00 | 0 | 0 | 0 |
27/02/2017 |
8.57
|
20 | 8.60 | 8.60 | 8.00 | 0 | 0 | 0 |
24/02/2017 |
8.60
|
100 | 8.30 | 8.60 | 8.60 | 0 | 0 | 0 |
23/02/2017 |
8.30
|
30 | 7.82 | 8.30 | 8.30 | 0 | 0 | 0 |
22/02/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
21/02/2017 |
7.82
|
10 | 7.40 | 7.82 | 7.82 | 0 | 0 | 0 |
20/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/02/2017 |
7.40
|
3,300 | 7.33 | 7.82 | 7.40 | 2,000 | 0 | 0.0 |
10/02/2017 |
7.33
|
500 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
09/02/2017 |
7.33
|
12,550 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
08/02/2017 |
7.33
|
170 | 7.33 | 7.73 | 7.33 | 0 | 0 | 0 |