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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
8.90
|
13,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
15/02/2017 |
8.90
|
70,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/02/2017 |
8.80
|
1,100 | 9.80 | 9.80 | 8.80 | 0 | 0 | 0 |
13/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/02/2017 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/02/2017 |
9.70
|
200 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
08/02/2017 |
9.40
|
900 | 7.70 | 9.40 | 7.70 | 0 | 0 | 0 |
07/02/2017 |
9
|
14,500 | 9 | 9 | 9 | 0 | 0 | 0 |
06/02/2017 |
7.80
|
1,400 | 9 | 9 | 7.80 | 0 | 0 | 0 |
03/02/2017 |
9
|
4,100 | 7 | 9 | 7 | 0 | 0 | 0 |
02/02/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/01/2017 |
10.30
|
4,000 | 7.80 | 10.30 | 7.80 | 0 | 0 | 0 |
24/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/01/2017 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2017 |
10.40
|
4,500 | 10 | 10.50 | 10 | 0 | 0 | 0 |
18/01/2017 |
9.40
|
37,500 | 9.40 | 10.50 | 9.40 | 83,900 | 0 | 0.8 |
17/01/2017 |
11.30
|
2,000 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 |
16/01/2017 |
10.50
|
3,200 | 9.70 | 11 | 9.70 | 0 | 0 | 0 |
13/01/2017 |
11.60
|
2,500 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 |
12/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/01/2017 |
11
|
1,200 | 10.30 | 11 | 10.30 | 0 | 100 | -0.0 |
06/01/2017 |
11.50
|
3,000 | 10 | 11.50 | 10 | 0 | 0 | 0 |
05/01/2017 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
04/01/2017 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/01/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/12/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/12/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/12/2016 |
10
|
2,700 | 10 | 10.60 | 9.10 | 0 | 0 | 0 |
27/12/2016 |
10
|
8,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
26/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
23/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
22/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
21/12/2016 |
9.80
|
54,900 | 9.20 | 10 | 9.10 | 0 | 0 | 0 |
20/12/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/12/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/12/2016 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/12/2016 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
13/12/2016 |
10
|
6,800 | 10 | 10.80 | 9 | 0 | 0 | 0 |
12/12/2016 |
10
|
2,200 | 10.40 | 10.40 | 9.90 | 101,500 | 0 | 1.0 |
09/12/2016 |
10
|
5,700 | 9.90 | 10 | 9 | 0 | 0 | 0 |
08/12/2016 |
9.60
|
300 | 10 | 10 | 9.60 | 100 | 0 | 0.0 |
07/12/2016 |
10
|
2,600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
06/12/2016 |
10
|
2,600 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
05/12/2016 |
9.50
|
400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
02/12/2016 |
10.10
|
300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/12/2016 |
9.70
|
900 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
30/11/2016 |
10.10
|
10,200 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
29/11/2016 |
10.30
|
28,100 | 9.90 | 10.30 | 9 | 0 | 0 | 0 |
28/11/2016 |
9.20
|
3,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
25/11/2016 |
9.30
|
4,900 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
24/11/2016 |
9.40
|
9,500 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
23/11/2016 |
9.20
|
7,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/11/2016 |
9.20
|
1,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
21/11/2016 |
9.30
|
6,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
18/11/2016 |
9.20
|
4,200 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
17/11/2016 |
9.40
|
1,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
16/11/2016 |
9.30
|
1,500 | 9.50 | 9.50 | 9.30 | 93,400 | 0 | 0.9 |
15/11/2016 |
9.50
|
12,500 | 10 | 10 | 9 | 0 | 0 | 0 |
14/11/2016 |
9.90
|
12,100 | 10 | 10 | 9.10 | 0 | 0 | 0 |
11/11/2016 |
9.40
|
23,100 | 10 | 10 | 8.10 | 0 | 0 | 0 |
10/11/2016 |
10
|
6,600 | 9.60 | 10 | 9.40 | 0 | 0 | 0 |
09/11/2016 |
9.50
|
16,200 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
08/11/2016 |
10
|
7,600 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
07/11/2016 |
10
|
4,000 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
04/11/2016 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
03/11/2016 |
10.40
|
1,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
02/11/2016 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
01/11/2016 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
31/10/2016 |
10.10
|
5,000 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
28/10/2016 |
9.90
|
3,200 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
27/10/2016 |
9.80
|
9,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
26/10/2016 |
10.20
|
15,600 | 9.80 | 10.20 | 9.10 | 0 | 0 | 0 |
25/10/2016 |
9.80
|
58,500 | 10 | 10.30 | 9.70 | 52,000 | 0 | 0.5 |
24/10/2016 |
10
|
20,600 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
21/10/2016 |
10
|
9,000 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
20/10/2016 |
10
|
11,300 | 10.20 | 10.80 | 9.80 | 0 | 0 | 0 |
19/10/2016 |
10.10
|
2,900 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
18/10/2016 |
10.10
|
3,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
17/10/2016 |
10.20
|
5,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
14/10/2016 |
10.30
|
4,700 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
13/10/2016 |
10.50
|
7,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
12/10/2016 |
10.60
|
17,900 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
11/10/2016 |
11
|
2,300 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
10/10/2016 |
10.40
|
4,700 | 11 | 11 | 10.40 | 0 | 0 | 0 |
07/10/2016 |
11
|
1,300 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
06/10/2016 |
12.10
|
50,200 | 10.50 | 12.10 | 10.10 | 48,500 | 0 | 0.5 |
05/10/2016 |
10.70
|
2,100 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
04/10/2016 |
10.70
|
800 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
03/10/2016 |
10.50
|
6,500 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
30/09/2016 |
10.60
|
16,200 | 10.60 | 11 | 9.90 | 0 | 0 | 0 |
29/09/2016 |
10.60
|
7,600 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
28/09/2016 |
10.60
|
400 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
27/09/2016 |
10.80
|
8,700 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
26/09/2016 |
10.70
|
1,300 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
23/09/2016 |
10.60
|
2,600 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
22/09/2016 |
10.90
|
3,400 | 11 | 11 | 10.40 | 0 | 0 | 0 |