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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.49
|
1,416 | 8.59 | 8.59 | 8.49 | 1,400 | 0 | 0.0 |
20/09/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
19/09/2016 |
8.59
|
400 | 8.69 | 8.69 | 7.84 | 0 | 0 | 0 |
16/09/2016 |
8.69
|
1,300 | 8.54 | 8.69 | 8.14 | 700 | 0 | 0.0 |
15/09/2016 |
8.54
|
100 | 8.44 | 8.54 | 8.54 | 0 | 0 | 0 |
14/09/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
13/09/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
12/09/2016 |
8.44
|
2,200 | 8.49 | 8.49 | 8.44 | 2,000 | 0 | 0.0 |
09/09/2016 |
8.49
|
1,100 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
08/09/2016 |
8.49
|
3,000 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 |
07/09/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
06/09/2016 |
8.64
|
200 | 8.69 | 8.69 | 8.29 | 0 | 0 | 0 |
05/09/2016 |
8.69
|
2,800 | 8.49 | 8.69 | 8.29 | 0 | 0 | 0 |
01/09/2016 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
31/08/2016 |
8.49
|
84 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
30/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
29/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
26/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
25/08/2016 |
8.49
|
1,400 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
24/08/2016 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
23/08/2016 |
8.49
|
2,700 | 8.39 | 8.49 | 8.24 | 2,600 | 0 | 0.0 |
22/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/08/2016 |
8.39
|
8,700 | 8.44 | 8.44 | 7.74 | 0 | 7,600 | -0.1 |
18/08/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
17/08/2016 |
8.44
|
200 | 8.44 | 8.44 | 7.99 | 0 | 100 | -0.0 |
16/08/2016 |
8.44
|
100 | 8.24 | 8.44 | 8.44 | 0 | 0 | 0 |
15/08/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
12/08/2016 |
8.24
|
1,700 | 8.19 | 8.24 | 8.14 | 0 | 0 | 0 |
11/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
10/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
09/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
08/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
05/08/2016 |
8.19
|
300 | 8.09 | 8.19 | 7.99 | 0 | 0 | 0 |
04/08/2016 |
8.09
|
1,300 | 8.19 | 8.19 | 7.99 | 0 | 0 | 0 |
03/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
02/08/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
01/08/2016 |
8.19
|
100 | 8.09 | 8.19 | 8.19 | 0 | 0 | 0 |
29/07/2016 |
8.09
|
7,200 | 8.04 | 8.09 | 7.99 | 6,200 | 0 | 0.1 |
28/07/2016 |
8.04
|
5,000 | 7.99 | 8.04 | 7.99 | 0 | 0 | 0 |
27/07/2016 |
7.99
|
600 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
26/07/2016 |
8.09
|
1,800 | 8.09 | 8.09 | 8.04 | 0 | 0 | 0 |
25/07/2016 |
8.09
|
8,100 | 7.99 | 8.14 | 7.99 | 0 | 0 | 0 |
22/07/2016 |
7.99
|
26,800 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
21/07/2016 |
8.09
|
11,100 | 7.84 | 8.09 | 7.89 | 0 | 0 | 0 |
20/07/2016 |
7.84
|
339 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
19/07/2016 |
7.94
|
1,500 | 7.94 | 7.94 | 7.89 | 0 | 0 | 0 |
18/07/2016 |
7.94
|
5,100 | 7.79 | 7.94 | 7.89 | 0 | 0 | 0 |
15/07/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
14/07/2016 |
7.79
|
3,369 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
13/07/2016 |
7.79
|
2,400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/07/2016 |
7.79
|
92 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/07/2016 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/07/2016 |
7.79
|
1,200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/07/2016 |
7.79
|
500 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
06/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
05/07/2016 |
7.84
|
1,000 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
04/07/2016 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
01/07/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
30/06/2016 |
7.79
|
2,000 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
29/06/2016 |
7.84
|
200 | 7.89 | 7.89 | 7.84 | 0 | 0 | 0 |
28/06/2016 |
7.89
|
2,500 | 7.79 | 7.99 | 7.84 | 0 | 0 | 0 |
27/06/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
24/06/2016 |
7.79
|
1,000 | 7.79 | 7.79 | 7.29 | 0 | 0 | 0 |
23/06/2016 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
22/06/2016 |
7.79
|
2,400 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
21/06/2016 |
7.79
|
2,400 | 7.64 | 7.79 | 7.34 | 0 | 0 | 0 |
20/06/2016 |
7.64
|
500 | 7.59 | 7.74 | 7.64 | 0 | 0 | 0 |
17/06/2016 |
7.59
|
4,100 | 7.84 | 7.84 | 7.59 | 0 | 0 | 0 |
16/06/2016 |
7.84
|
400 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
15/06/2016 |
7.99
|
1,900 | 7.64 | 7.99 | 7.59 | 0 | 0 | 0 |
14/06/2016 |
7.64
|
2,500 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
13/06/2016 |
7.84
|
400 | 7.69 | 7.84 | 7.69 | 0 | 0 | 0 |
10/06/2016 |
7.69
|
2,700 | 8.04 | 8.04 | 7.69 | 0 | 0 | 0 |
09/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
08/06/2016 |
8.04
|
300 | 7.84 | 8.04 | 8.04 | 0 | 0 | 0 |
07/06/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
06/06/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/06/2016 |
7.84
|
800 | 8.69 | 8.69 | 7.84 | 0 | 0 | 0 |
02/06/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
01/06/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
31/05/2016 |
8.69
|
100 | 7.94 | 8.69 | 8.69 | 100 | 100 | 0 |
30/05/2016 |
7.94
|
600 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 |
27/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
26/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
25/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
24/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
23/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
20/05/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
19/05/2016 |
7.94
|
500 | 7.94 | 7.94 | 7.64 | 0 | 0 | 0 |
18/05/2016 |
7.94
|
2,500 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
17/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
16/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
13/05/2016 |
7.99
|
700 | 7.99 | 7.99 | 7.24 | 500 | 0 | 0.0 |
12/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
11/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
10/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
09/05/2016 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
06/05/2016 |
7.99
|
1,102 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 |
05/05/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
04/05/2016 |
7.99
|
4,000 | 7.79 | 7.99 | 7.79 | 0 | 0 | 0 |