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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2019 |
8.98
|
100 | 8.61 | 8.98 | 8.98 | 0 | 0 | 0 |
21/11/2019 |
8.61
|
100 | 7.56 | 8.61 | 8.61 | 0 | 0 | 0 |
20/11/2019 |
7.56
|
0 | 7.60 | 7.56 | 7.56 | 0 | 0 | 0 |
19/11/2019 |
7.60
|
2,400 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 |
18/11/2019 |
7.67
|
200 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
15/11/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
14/11/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
13/11/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
12/11/2019 |
7.86
|
700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/11/2019 |
7.86
|
3,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
08/11/2019 |
7.86
|
207 | 7.86 | 7.90 | 7.86 | 0 | 0 | 0 |
07/11/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/11/2019 |
7.86
|
3,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/11/2019 |
7.86
|
7 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
04/11/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
01/11/2019 |
7.86
|
5,500 | 7.48 | 7.86 | 7.86 | 0 | 0 | 0 |
31/10/2019 |
7.48
|
100 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
30/10/2019 |
7.86
|
4,009 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
29/10/2019 |
7.67
|
411 | 7.52 | 7.67 | 7.67 | 0 | 0 | 0 |
28/10/2019 |
7.52
|
1,000 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 |
25/10/2019 |
7.67
|
1,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
24/10/2019 |
7.67
|
700 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
23/10/2019 |
7.67
|
1,511 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
22/10/2019 |
7.67
|
2,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/10/2019 |
7.67
|
300 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
18/10/2019 |
7.86
|
1,100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
17/10/2019 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/10/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
15/10/2019 |
7.86
|
1,310 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
14/10/2019 |
7.86
|
6,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/10/2019 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/10/2019 |
7.86
|
3,600 | 7.86 | 7.90 | 7.86 | 0 | 0 | 0 |
09/10/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
08/10/2019 |
7.86
|
800 | 7.67 | 7.86 | 7.86 | 0 | 0 | 0 |
07/10/2019 |
7.67
|
1,600 | 7.48 | 7.86 | 7.48 | 0 | 0 | 0 |
04/10/2019 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
03/10/2019 |
7.48
|
100 | 8.23 | 8.23 | 7.48 | 0 | 0 | 0 |
02/10/2019 |
8.23
|
1,200 | 7.86 | 8.23 | 8.23 | 0 | 0 | 0 |
01/10/2019 |
7.86
|
1,900 | 7.48 | 7.86 | 7.86 | 0 | 0 | 0 |
30/09/2019 |
7.48
|
1 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
27/09/2019 |
7.48
|
1,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
26/09/2019 |
7.48
|
700 | 7.86 | 7.86 | 7.03 | 0 | 0 | 0 |
25/09/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/09/2019 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
23/09/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
20/09/2019 |
7.86
|
199 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/09/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
18/09/2019 |
7.86
|
11 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
17/09/2019 |
7.86
|
300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/09/2019 |
7.86
|
400 | 7.78 | 7.86 | 7.86 | 0 | 0 | 0 |
13/09/2019 |
7.78
|
0 | 7.82 | 7.78 | 7.78 | 0 | 0 | 0 |
12/09/2019 |
7.82
|
1,200 | 7.67 | 7.82 | 7.67 | 0 | 0 | 0 |
11/09/2019 |
7.67
|
1,500 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
10/09/2019 |
7.67
|
300 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
09/09/2019 |
7.86
|
1,600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/09/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/09/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
04/09/2019 |
7.86
|
800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
03/09/2019 |
7.86
|
1 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
30/08/2019 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
29/08/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
28/08/2019 |
7.86
|
900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
27/08/2019 |
7.86
|
500 | 6.85 | 7.86 | 7.86 | 0 | 0 | 0 |
26/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
23/08/2019 |
6.85
|
500 | 7.56 | 7.56 | 6.85 | 0 | 0 | 0 |
22/08/2019 |
7.56
|
1,000 | 8.79 | 8.79 | 7.56 | 0 | 0 | 0 |
21/08/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
20/08/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
19/08/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
16/08/2019 |
8.79
|
900 | 8.61 | 8.79 | 8.79 | 0 | 0 | 0 |
15/08/2019 |
8.61
|
300 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
14/08/2019 |
8.79
|
900 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
13/08/2019 |
8.79
|
500 | 8.83 | 8.83 | 8.79 | 0 | 0 | 0 |
12/08/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/08/2019 |
8.83
|
100 | 8.87 | 8.87 | 8.83 | 0 | 0 | 0 |
08/08/2019 |
8.87
|
800 | 8.98 | 8.98 | 8.87 | 0 | 0 | 0 |
07/08/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
06/08/2019 |
8.98
|
800 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
05/08/2019 |
8.98
|
200 | 9.06 | 9.06 | 8.98 | 0 | 0 | 0 |
02/08/2019 |
9.06
|
340 | 9.13 | 9.13 | 9.06 | 0 | 0 | 0 |
01/08/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
31/07/2019 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
30/07/2019 |
9.13
|
800 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
29/07/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
26/07/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
25/07/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
24/07/2019 |
9.13
|
500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
23/07/2019 |
9.13
|
1,000 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 |
22/07/2019 |
9.17
|
1,000 | 8.79 | 9.17 | 8.68 | 0 | 0 | 0 |
19/07/2019 |
8.79
|
1,200 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
18/07/2019 |
8.79
|
1,700 | 8.42 | 8.79 | 8.53 | 0 | 0 | 0 |
17/07/2019 |
8.42
|
600 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 |
16/07/2019 |
8.46
|
200 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
15/07/2019 |
8.61
|
200 | 8.98 | 8.98 | 8.61 | 0 | 0 | 0 |
12/07/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
11/07/2019 |
8.98
|
500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
10/07/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
09/07/2019 |
8.98
|
1,100 | 8.23 | 8.98 | 8.98 | 0 | 0 | 0 |
08/07/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
05/07/2019 |
8.23
|
400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |