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) |
21/09/2016 |
10.90
|
3,000 | 11 | 11 | 10.40 | 0 | 0 | 0 |
20/09/2016 |
10.60
|
1,900 | 11 | 11 | 10.60 | 0 | 0 | 0 |
19/09/2016 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
16/09/2016 |
11
|
4,700 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
15/09/2016 |
10.80
|
70,500 | 11 | 11.20 | 10.80 | 69,000 | 0 | 0.8 |
14/09/2016 |
10.90
|
5,600 | 11 | 11.20 | 10.50 | 0 | 0 | 0 |
13/09/2016 |
10.60
|
5,200 | 10.90 | 11.50 | 10.60 | 0 | 0 | 0 |
12/09/2016 |
10.90
|
5,400 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
09/09/2016 |
10.60
|
44,300 | 10.80 | 11.30 | 10.60 | 27,000 | 0 | 0.3 |
08/09/2016 |
10.60
|
20,600 | 10.60 | 10.80 | 10.60 | 1,000 | 0 | 0.0 |
07/09/2016 |
10.50
|
140,800 | 10.50 | 10.70 | 10.30 | 103,800 | 0 | 1.1 |
06/09/2016 |
10.50
|
36,700 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
05/09/2016 |
10.70
|
69,700 | 10.70 | 10.80 | 10.40 | 53,000 | 1,500 | 0.6 |
01/09/2016 |
10.80
|
56,800 | 11.20 | 11.50 | 10.10 | 50,000 | 0 | 0.5 |
31/08/2016 |
10.50
|
19,000 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
30/08/2016 |
10.80
|
83,600 | 11 | 11 | 9.80 | 1,500 | 0 | 0.0 |
29/08/2016 |
10.50
|
14,600 | 11 | 11 | 10.10 | 0 | 0 | 0 |
26/08/2016 |
10.90
|
127,200 | 10.80 | 11 | 10.10 | 124,100 | 0 | 1.3 |
25/08/2016 |
10.40
|
27,800 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 |
24/08/2016 |
11.40
|
90,800 | 10.50 | 11.50 | 9.60 | 50,200 | 0 | 0.5 |
23/08/2016 |
10.20
|
51,900 | 9.70 | 10.70 | 9.50 | 0 | 0 | 0 |
22/08/2016 |
9.50
|
58,100 | 9.70 | 10.80 | 9.50 | 115,400 | 0 | 1.0 |
19/08/2016 |
9.40
|
25,600 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
18/08/2016 |
8.90
|
27,100 | 9.60 | 9.80 | 8.90 | 0 | 0 | 0 |
17/08/2016 |
9
|
23,500 | 9.20 | 9.50 | 8.60 | 0 | 0 | 0 |
16/08/2016 |
8.60
|
52,000 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
15/08/2016 |
8
|
50,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
12/08/2016 |
7.60
|
2,800 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
11/08/2016 |
7.90
|
6,900 | 7.60 | 8.60 | 7.40 | 0 | 0 | 0 |
10/08/2016 |
7.50
|
6,500 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
09/08/2016 |
8.30
|
2,200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
08/08/2016 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/08/2016 |
8.50
|
4,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
04/08/2016 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 336,800 | 0 | 2.8 |
03/08/2016 |
7.60
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
02/08/2016 |
7.60
|
10,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
01/08/2016 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/07/2016 |
7.90
|
9,000 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
28/07/2016 |
8.10
|
3,600 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
27/07/2016 |
8
|
3,600 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
26/07/2016 |
7.90
|
5,100 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
25/07/2016 |
7.70
|
232,500 | 7.80 | 8 | 7.60 | 200,000 | 0 | 1.5 |
22/07/2016 |
8.60
|
38,000 | 7.70 | 8.60 | 7.60 | 14,400 | 0 | 0.1 |
21/07/2016 |
8
|
67,900 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
20/07/2016 |
7
|
40,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
19/07/2016 |
7
|
14,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
18/07/2016 |
7
|
19,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
15/07/2016 |
7.10
|
14,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
14/07/2016 |
7.10
|
16,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/07/2016 |
7
|
18,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
12/07/2016 |
7
|
17,400 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
11/07/2016 |
7
|
37,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/07/2016 |
7
|
22,700 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
07/07/2016 |
6.90
|
17,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
06/07/2016 |
7.20
|
35,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
05/07/2016 |
7.60
|
53,600 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
04/07/2016 |
6.90
|
32,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
01/07/2016 |
7.30
|
4,800 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
30/06/2016 |
7.50
|
15,900 | 7.70 | 8.50 | 7.10 | 0 | 0 | 0 |
29/06/2016 |
7.30
|
1,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/06/2016 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/06/2016 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/06/2016 |
6.80
|
300,900 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
23/06/2016 |
7.40
|
7,000 | 8 | 8 | 7.40 | 0 | 0 | 0 |
22/06/2016 |
7.50
|
27,100 | 8 | 9.20 | 7.40 | 0 | 0 | 0 |
21/06/2016 |
8.50
|
1,300 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
20/06/2016 |
8.10
|
4,400 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
17/06/2016 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
16/06/2016 |
7.90
|
2,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
15/06/2016 |
7.80
|
20,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
14/06/2016 |
8.20
|
4,600 | 8 | 8.90 | 8 | 0 | 0 | 0 |
13/06/2016 |
8
|
21,100 | 8 | 8.50 | 7.60 | 0 | 0 | 0 |
10/06/2016 |
7.60
|
1,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
09/06/2016 |
7.40
|
2,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
08/06/2016 |
7.30
|
5,000 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
07/06/2016 |
7.30
|
12,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/06/2016 |
7.40
|
11,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
03/06/2016 |
7.70
|
2,000 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
02/06/2016 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
01/06/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/05/2016 |
6.80
|
10,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/05/2016 |
7.20
|
2,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/05/2016 |
6.70
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/05/2016 |
6.70
|
7,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
25/05/2016 |
7
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/05/2016 |
7
|
2,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
23/05/2016 |
6.90
|
43,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/05/2016 |
7.30
|
1,800 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
19/05/2016 |
6.80
|
6,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
18/05/2016 |
6.80
|
24,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/05/2016 |
6.80
|
6,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
16/05/2016 |
7
|
5,400 | 7 | 7 | 7 | 0 | 0 | 0 |
13/05/2016 |
7.20
|
5,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
12/05/2016 |
6.90
|
10,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
11/05/2016 |
7
|
21,100 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
10/05/2016 |
7.50
|
5,700 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
09/05/2016 |
6.70
|
15,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/05/2016 |
7.50
|
17,200 | 6.80 | 7.50 | 6.60 | 0 | 0 | 0 |
05/05/2016 |
6.80
|
4,500 | 6.70 | 7.50 | 6.60 | 0 | 0 | 0 |
04/05/2016 |
7.70
|
25,000 | 6.20 | 7.70 | 6.20 | 0 | 0 | 0 |