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) |
-0.40 | -2.92% | 2,356,000 | -5,100 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-24) |
-0.70 | -5% | 8,075,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-26) |
-2.20 | -14.19% | 70,985,916 | 12,543 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-10-03) |
-2.70 | -16.88% | 159,720,726 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-06) |
-16.41 | -55.23% | 297,128,612 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-17) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.04
|
1,600 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
17/09/2020 |
5.08
|
1,100 | 5.92 | 6.63 | 5.08 | 0 | 0 | 0 |
16/09/2020 |
5.92
|
1,400 | 6.88 | 6.88 | 5.92 | 0 | 0 | 0 |
15/09/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
14/09/2020 |
6.88
|
0 | 7.25 | 6.88 | 6.88 | 0 | 0 | 0 |
11/09/2020 |
7.25
|
8,500 | 6.46 | 7.25 | 6.25 | 0 | 0 | 0 |
10/09/2020 |
6.46
|
5,800 | 5.08 | 6.46 | 6.46 | 0 | 0 | 0 |
09/09/2020 |
5.08
|
7,000 | 5.83 | 6.25 | 5.08 | 0 | 0 | 0 |
08/09/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/09/2020 |
5.83
|
100 | 5.71 | 5.83 | 5.83 | 0 | 0 | 0 |
04/09/2020 |
5.71
|
8,649 | 5.67 | 6.42 | 5.71 | 0 | 0 | 0 |
03/09/2020 |
5.67
|
500 | 6.63 | 6.63 | 5.67 | 0 | 0 | 0 |
01/09/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
31/08/2020 |
6.63
|
7,200 | 6.79 | 6.79 | 5.79 | 0 | 0 | 0 |
28/08/2020 |
6.79
|
9,100 | 6.88 | 6.88 | 5.88 | 0 | 0 | 0 |
27/08/2020 |
6.88
|
7,551 | 6.04 | 6.88 | 6.88 | 0 | 0 | 0 |
26/08/2020 |
6.04
|
100 | 7 | 7 | 6.04 | 0 | 0 | 0 |
25/08/2020 |
7
|
5,100 | 7.17 | 7.17 | 6.04 | 0 | 0 | 0 |
24/08/2020 |
7.17
|
8,000 | 7.21 | 7.25 | 6.17 | 0 | 0 | 0 |
21/08/2020 |
7.21
|
0 | 7.25 | 7.21 | 7.21 | 0 | 0 | 0 |
20/08/2020 |
7.25
|
2,400 | 7.29 | 7.29 | 6.21 | 0 | 0 | 0 |
19/08/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
18/08/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/08/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
14/08/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
13/08/2020 |
7.29
|
0 | 7.42 | 7.29 | 7.29 | 0 | 0 | 0 |
12/08/2020 |
7.42
|
900 | 7.50 | 7.50 | 6.38 | 0 | 0 | 0 |
11/08/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/08/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/08/2020 |
7.50
|
100 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
06/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
04/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
03/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
31/07/2020 |
7.63
|
0 | 7.71 | 7.63 | 7.63 | 0 | 0 | 0 |
30/07/2020 |
7.71
|
700 | 7.46 | 7.92 | 6.38 | 0 | 0 | 0 |
29/07/2020 |
7.46
|
0 | 7.50 | 7.46 | 7.46 | 0 | 0 | 0 |
28/07/2020 |
7.50
|
15,200 | 7.83 | 7.83 | 5.88 | 0 | 0 | 0 |
27/07/2020 |
7.83
|
600 | 7.88 | 7.88 | 6.67 | 0 | 0 | 0 |
24/07/2020 |
7.88
|
700 | 7.96 | 7.96 | 6.79 | 0 | 0 | 0 |
23/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
21/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
20/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
17/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
16/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
15/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
14/07/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/07/2020 |
7.96
|
0 | 8.21 | 7.96 | 7.96 | 0 | 0 | 0 |
10/07/2020 |
8.21
|
7,100 | 7.50 | 8.21 | 7.50 | 0 | 0 | 0 |
09/07/2020 |
7.50
|
100 | 6.58 | 7.50 | 7.50 | 0 | 0 | 0 |
08/07/2020 |
6.58
|
100 | 5.75 | 6.58 | 6.58 | 0 | 0 | 0 |
07/07/2020 |
5.75
|
1,500 | 5 | 5.75 | 5.75 | 0 | 0 | 0 |
06/07/2020 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
03/07/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/07/2020 |
5
|
4,400 | 8.13 | 8.13 | 5 | 0 | 0 | 0 |
01/07/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
30/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
29/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
26/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
25/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
24/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
23/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
22/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
19/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
18/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
17/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
16/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
15/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
12/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
11/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
10/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
09/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
08/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
05/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
04/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
03/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
02/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
01/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
29/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
28/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
27/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
26/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
25/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
22/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
21/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
20/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
19/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
18/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
15/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
14/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
13/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
12/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
11/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
08/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
07/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
06/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
05/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
04/05/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
29/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |