| 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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/02/2017 |
8.11
|
50 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/02/2017 |
8.11
|
4,500 | 8.11 | 8.24 | 8.11 | 0 | 0 | 0 |
| 06/02/2017 |
8.11
|
17,900 | 8.18 | 8.31 | 8.11 | 8,300 | 0 | 0.1 |
| 03/02/2017 |
8.18
|
6,300 | 7.97 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2017 |
7.97
|
11,200 | 8.24 | 8.24 | 7.97 | 7,200 | 0 | 0.1 |
| 25/01/2017 |
8.24
|
13,000 | 8.04 | 8.24 | 8.18 | 0 | 0 | 0 |
| 24/01/2017 |
8.04
|
5,500 | 8.04 | 8.18 | 8.04 | 0 | 0 | 0 |
| 23/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/01/2017 |
8.04
|
5,100 | 7.97 | 8.18 | 8.04 | 0 | 0 | 0 |
| 19/01/2017 |
7.97
|
13,250 | 8.04 | 8.04 | 7.97 | 2,000 | 0 | 0.0 |
| 18/01/2017 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/01/2017 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/01/2017 |
8.04
|
4,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 12/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/01/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2017 |
8.04
|
9,894 | 8.11 | 8.11 | 7.97 | 3,300 | 0 | 0.0 |
| 06/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/01/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 30/12/2016 |
8.11
|
100 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 29/12/2016 |
8.18
|
5,000 | 8.11 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/12/2016 |
8.11
|
4,500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 27/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/12/2016 |
8.18
|
7,500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 21/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/12/2016 |
8.18
|
7,600 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 |
| 15/12/2016 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2016 |
8.18
|
1,100 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 13/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/12/2016 |
8.18
|
7,100 | 8.11 | 8.31 | 8.18 | 0 | 0 | 0 |
| 08/12/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/12/2016 |
8.11
|
600 | 8.04 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/12/2016 |
8.04
|
16,500 | 8.04 | 8.18 | 8.04 | 0 | 0 | 0 |
| 02/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/12/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 30/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/11/2016 |
8.04
|
1,650 | 8.04 | 8.04 | 8.04 | 1,600 | 0 | 0.0 |
| 25/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/11/2016 |
8.04
|
9,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/11/2016 |
8.04
|
36,100 | 8.04 | 8.18 | 7.97 | 1,000 | 0 | 0.0 |
| 22/11/2016 |
8.04
|
22,500 | 8.04 | 8.04 | 7.97 | 8,800 | 0 | 0.1 |
| 21/11/2016 |
8.04
|
12,500 | 8.11 | 8.11 | 8.04 | 0 | 0 | 0 |
| 18/11/2016 |
8.11
|
7,000 | 8.04 | 8.11 | 8.04 | 0 | 0 | 0 |
| 17/11/2016 |
8.04
|
100 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 |
| 16/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/11/2016 |
8.18
|
13,200 | 8.18 | 8.18 | 7.97 | 8,200 | 0 | 0.1 |
| 14/11/2016 |
8.18
|
11,000 | 7.97 | 8.18 | 8.11 | 0 | 0 | 0 |
| 11/11/2016 |
7.97
|
10,100 | 7.90 | 8.18 | 7.97 | 0 | 0 | 0 |
| 10/11/2016 |
7.90
|
19,100 | 7.90 | 7.90 | 7.90 | 8,900 | 0 | 0.1 |
| 09/11/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/11/2016 |
7.90
|
33,500 | 8.24 | 8.24 | 7.90 | 8,800 | 0 | 0.1 |
| 07/11/2016 |
8.24
|
9,100 | 7.97 | 8.52 | 7.97 | 0 | 0 | 0 |
| 04/11/2016 |
7.97
|
26,500 | 8.04 | 8.11 | 7.97 | 8,800 | 0 | 0.1 |
| 03/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/11/2016 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 2,300 | -0.0 |
| 01/11/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 31/10/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/10/2016 |
8.04
|
2,250 | 8.04 | 8.04 | 8.04 | 2,200 | 0 | 0.0 |
| 27/10/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 26/10/2016 |
8.04
|
6,800 | 7.97 | 8.31 | 8.04 | 0 | 0 | 0 |
| 25/10/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/10/2016 |
7.97
|
5,600 | 8.18 | 8.18 | 7.97 | 5,600 | 0 | 0.1 |
| 21/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/10/2016 |
8.18
|
7,000 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 17/10/2016 |
7.90
|
19,300 | 7.97 | 7.97 | 7.90 | 8,800 | 0 | 0.1 |
| 14/10/2016 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |
| 13/10/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/10/2016 |
7.97
|
1,000 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/10/2016 |
7.84
|
8,100 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 |
| 10/10/2016 |
7.84
|
5,600 | 7.84 | 7.90 | 7.84 | 4,600 | 0 | 0.1 |
| 07/10/2016 |
7.84
|
8,100 | 7.84 | 8.18 | 7.84 | 100 | 0 | 0.0 |
| 06/10/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/10/2016 |
7.84
|
1,100 | 7.90 | 7.90 | 7.84 | 500 | 0 | 0.0 |
| 04/10/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/10/2016 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/09/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/09/2016 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/09/2016 |
7.90
|
1,600 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 23/09/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/09/2016 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 3,000 | 0 | 0.0 |
| 21/09/2016 |
7.84
|
2,900 | 8.18 | 8.18 | 7.84 | 2,900 | 0 | 0.0 |