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) |
0 | 0% | 0 | 0 | 0 |
18.50
18.50
18.50
|
2 tháng
(2024-07-22) |
0 | 0% | 100 | 0 | 0 |
18.50
18.50
18.50
|
3 tháng
(2024-06-21) |
2.04 | 12.43% | 1,300 | 0 | 0 |
14.61
21.71
18.50
|
6 tháng
(2024-03-25) |
3.51 | 23.38% | 79,000 | 0 | 0 |
12.76
21.71
18.50
|
12 tháng
(2023-09-26) |
3.89 | 26.67% | 241,800 | -67,200 | -1.0 |
9.83
21.71
18.50
|
24 tháng
(2022-09-30) |
1.46 | 8.57% | 379,017 | -67,200 | -1.0 |
9.83
21.71
18.50
|
36 tháng
(2021-10-05) |
7.21 | 63.85% | 628,603 | -67,200 | -1.0 |
8.58
21.71
18.50
|
60 tháng
(2019-10-16) |
10.58 | 133.67% | 1,746,876 | -73,280 | -1.1 |
6.02
21.71
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/03/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/03/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/03/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/03/2020 |
7.92
|
100 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
13/03/2020 |
8.43
|
3,600 | 8.43 | 9.47 | 8.43 | 0 | 0 | 0 |
12/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
11/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
09/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
06/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
05/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
04/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
03/03/2020 |
8.43
|
100 | 7.31 | 8.43 | 8.43 | 0 | 0 | 0 |
02/03/2020 |
7.31
|
8,400 | 8.61 | 8.61 | 7.31 | 0 | 0 | 0 |
28/02/2020 |
8.61
|
7,000 | 8.18 | 8.61 | 6.97 | 0 | 0 | 0 |
27/02/2020 |
8.18
|
100 | 9.55 | 9.55 | 8.18 | 0 | 0 | 0 |
26/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
25/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
21/02/2020 |
9.55
|
0 | 8.78 | 9.55 | 9.55 | 0 | 0 | 0 |
20/02/2020 |
8.78
|
2,300 | 8.61 | 9.90 | 8.26 | 0 | 0 | 0 |
19/02/2020 |
8.61
|
6,700 | 8.18 | 8.61 | 8.61 | 0 | 0 | 0 |
18/02/2020 |
8.18
|
300 | 7.14 | 8.18 | 8.18 | 0 | 0 | 0 |
17/02/2020 |
7.14
|
36,200 | 7.75 | 9.55 | 7.14 | 0 | 0 | 0 |
14/02/2020 |
7.75
|
700 | 7.75 | 8.61 | 7.75 | 0 | 0 | 0 |
13/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
12/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
11/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
10/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
07/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
06/02/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
05/02/2020 |
7.75
|
107 | 7.66 | 7.75 | 7.75 | 0 | 0 | 0 |
04/02/2020 |
7.66
|
9,200 | 8.95 | 8.95 | 7.66 | 0 | 0 | 0 |
03/02/2020 |
8.95
|
2,000 | 7.83 | 8.95 | 8.95 | 0 | 0 | 0 |
31/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
30/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
22/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
21/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
20/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
17/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
16/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
15/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
14/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
13/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
10/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
09/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
08/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
07/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
06/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
03/01/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
02/01/2020 |
7.83
|
200 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 |
31/12/2019 |
8.61
|
4,500 | 8.09 | 8.61 | 8.09 | 0 | 0 | 0 |
30/12/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
27/12/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/12/2019 |
8.09
|
300 | 8.00 | 8.52 | 8.09 | 0 | 0 | 0 |
25/12/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
24/12/2019 |
8.00
|
104 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
23/12/2019 |
8.09
|
1,303 | 8.00 | 8.61 | 8.09 | 0 | 0 | 0 |
20/12/2019 |
8.00
|
100 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 |
19/12/2019 |
8.52
|
0 | 8.61 | 8.52 | 8.52 | 0 | 0 | 0 |
18/12/2019 |
8.61
|
5,650 | 7.92 | 8.61 | 8.18 | 0 | 0 | 0 |
17/12/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/12/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
13/12/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/12/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/12/2019 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/12/2019 |
7.92
|
1,100 | 7.83 | 8.61 | 7.92 | 0 | 0 | 0 |
09/12/2019 |
7.83
|
100 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 |
06/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
05/12/2019 |
8.61
|
200 | 7.92 | 8.61 | 8.61 | 0 | 0 | 0 |
04/12/2019 |
7.92
|
100 | 8.61 | 8.61 | 7.92 | 0 | 0 | 0 |
03/12/2019 |
8.61
|
3,400 | 8.09 | 8.61 | 7.75 | 0 | 0 | 0 |
02/12/2019 |
8.09
|
100 | 8.61 | 8.61 | 8.09 | 0 | 0 | 0 |
29/11/2019 |
8.61
|
40,500 | 8.18 | 8.61 | 8.09 | 0 | 0 | 0 |
28/11/2019 |
8.18
|
20,200 | 8.00 | 8.61 | 8.18 | 0 | 0 | 0 |
27/11/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
26/11/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
25/11/2019 |
8.00
|
100 | 8.61 | 8.61 | 8.00 | 0 | 0 | 0 |
22/11/2019 |
8.61
|
2,801 | 7.92 | 8.61 | 7.92 | 0 | 0 | 0 |
21/11/2019 |
7.92
|
6,900 | 8.61 | 8.95 | 7.92 | 0 | 0 | 0 |
20/11/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/11/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/11/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/11/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/11/2019 |
8.61
|
20,300 | 7.92 | 8.61 | 7.83 | 0 | 0 | 0 |
13/11/2019 |
7.92
|
19,250 | 7.83 | 8.95 | 6.71 | 0 | 0 | 0 |
12/11/2019 |
7.83
|
100 | 8.52 | 8.52 | 7.83 | 0 | 0 | 0 |
11/11/2019 |
8.52
|
0 | 8.61 | 8.52 | 8.52 | 0 | 0 | 0 |
08/11/2019 |
8.61
|
400 | 8.86 | 8.86 | 8.18 | 0 | 0 | 0 |
07/11/2019 |
8.86
|
700 | 8.09 | 8.86 | 8.78 | 0 | 0 | 0 |
06/11/2019 |
8.09
|
9,400 | 7.83 | 10.24 | 8.00 | 0 | 0 | 0 |
05/11/2019 |
7.83
|
6,200 | 7.92 | 9.04 | 7.75 | 0 | 0 | 0 |
04/11/2019 |
7.92
|
300 | 6.88 | 7.92 | 7.92 | 0 | 0 | 0 |
01/11/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
31/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
30/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
29/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/10/2019 |
6.88
|
100 | 6.02 | 6.88 | 6.88 | 0 | 0 | 0 |
24/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |