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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
7.07
|
250 | 6.35 | 7.07 | 7.07 | 0 | 0 | 0 |
25/11/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
22/11/2019 |
6.35
|
500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
21/11/2019 |
6.35
|
500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
20/11/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
19/11/2019 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/11/2019 |
6.35
|
710 | 6.38 | 6.38 | 6.35 | 0 | 0 | 0 |
15/11/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
14/11/2019 |
6.38
|
10 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
13/11/2019 |
6.38
|
600 | 6.55 | 6.55 | 6.35 | 0 | 0 | 0 |
12/11/2019 |
6.55
|
0 | 6.49 | 6.55 | 6.55 | 0 | 0 | 0 |
11/11/2019 |
6.49
|
910 | 6.49 | 6.79 | 6.49 | 0 | 0 | 0 |
08/11/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
07/11/2019 |
6.49
|
377 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
06/11/2019 |
6.49
|
5,300 | 6.49 | 7.13 | 6.49 | 0 | 0 | 0 |
05/11/2019 |
6.49
|
21 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
04/11/2019 |
6.49
|
200 | 7.20 | 7.20 | 6.49 | 0 | 0 | 0 |
01/11/2019 |
7.20
|
0 | 6.69 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2019 |
6.69
|
275 | 6.69 | 7.68 | 6.69 | 0 | 0 | 0 |
30/10/2019 |
6.69
|
1,800 | 6.66 | 6.69 | 6.69 | 0 | 0 | 0 |
29/10/2019 |
6.66
|
1,152 | 6.83 | 6.83 | 6.66 | 0 | 0 | 0 |
28/10/2019 |
6.83
|
300 | 6.72 | 6.83 | 6.72 | 0 | 0 | 0 |
25/10/2019 |
6.72
|
700 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
24/10/2019 |
6.72
|
0 | 6.62 | 6.72 | 6.72 | 0 | 0 | 0 |
23/10/2019 |
6.62
|
700 | 6.93 | 6.93 | 6.62 | 0 | 0 | 0 |
22/10/2019 |
6.93
|
1,000 | 6.83 | 6.93 | 6.93 | 0 | 0 | 0 |
21/10/2019 |
6.83
|
70 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
18/10/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
17/10/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/10/2019 |
6.83
|
200 | 6.96 | 6.96 | 6.83 | 0 | 0 | 0 |
15/10/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
14/10/2019 |
6.96
|
0 | 7.00 | 6.96 | 6.96 | 0 | 0 | 0 |
11/10/2019 |
7.00
|
2,400 | 6.96 | 7.00 | 6.96 | 0 | 0 | 0 |
10/10/2019 |
6.96
|
400 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 |
09/10/2019 |
7.00
|
2,600 | 7.89 | 8.88 | 6.86 | 0 | 0 | 0 |
08/10/2019 |
7.89
|
100 | 6.83 | 7.89 | 7.89 | 0 | 0 | 0 |
07/10/2019 |
6.83
|
4,000 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
04/10/2019 |
6.83
|
3,323 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
03/10/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
02/10/2019 |
6.83
|
1,000 | 6.86 | 6.86 | 6.83 | 0 | 0 | 0 |
01/10/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
30/09/2019 |
6.86
|
1,020 | 6.90 | 6.90 | 6.86 | 0 | 0 | 0 |
27/09/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/09/2019 |
6.90
|
4,476 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 |
25/09/2019 |
6.96
|
1,800 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
24/09/2019 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
23/09/2019 |
6.96
|
975 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 |
20/09/2019 |
7.00
|
1,200 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
19/09/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
18/09/2019 |
7.17
|
95 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
17/09/2019 |
7.17
|
37 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/09/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
13/09/2019 |
7.17
|
30 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 |
12/09/2019 |
7.13
|
600 | 7.17 | 7.20 | 7.13 | 0 | 0 | 0 |
11/09/2019 |
7.17
|
1,700 | 7.78 | 7.78 | 7.13 | 0 | 0 | 0 |
10/09/2019 |
7.78
|
74 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
09/09/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
06/09/2019 |
7.78
|
17 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
05/09/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/09/2019 |
7.78
|
0 | 7.65 | 7.78 | 7.78 | 0 | 0 | 0 |
03/09/2019 |
7.65
|
2,500 | 6.83 | 7.82 | 7.65 | 0 | 0 | 0 |
30/08/2019 |
6.83
|
2,111 | 6.76 | 6.83 | 6.83 | 0 | 0 | 0 |
29/08/2019 |
6.76
|
200 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
28/08/2019 |
6.86
|
600 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 |
27/08/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
26/08/2019 |
7.17
|
1 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
23/08/2019 |
7.17
|
584 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
22/08/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
21/08/2019 |
7.34
|
4,354 | 8.02 | 8.02 | 7.34 | 0 | 0 | 0 |
20/08/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
19/08/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
16/08/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
15/08/2019 |
8.02
|
500 | 7.89 | 8.02 | 8.02 | 0 | 0 | 0 |
14/08/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
13/08/2019 |
7.89
|
100 | 7.48 | 7.89 | 7.89 | 0 | 0 | 0 |
12/08/2019 |
7.48
|
1,570 | 7.48 | 7.51 | 7.48 | 0 | 0 | 0 |
09/08/2019 |
7.48
|
200 | 6.96 | 7.48 | 7.48 | 0 | 0 | 0 |
08/08/2019 |
6.96
|
0 | 7.00 | 6.96 | 6.96 | 0 | 0 | 0 |
07/08/2019 |
7.00
|
1,700 | 7.61 | 7.61 | 6.86 | 0 | 0 | 0 |
06/08/2019 |
7.61
|
0 | 7.58 | 7.61 | 7.61 | 0 | 0 | 0 |
05/08/2019 |
7.58
|
2,400 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
02/08/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
01/08/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
31/07/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
30/07/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
29/07/2019 |
7.75
|
64 | 7.68 | 7.75 | 7.75 | 0 | 0 | 0 |
26/07/2019 |
7.68
|
2,800 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
25/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
24/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
23/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/07/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/07/2019 |
7.92
|
0 | 8.02 | 7.92 | 7.92 | 0 | 0 | 0 |
15/07/2019 |
8.02
|
300 | 7.68 | 8.02 | 7.85 | 0 | 0 | 0 |
12/07/2019 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
11/07/2019 |
7.68
|
1,200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
10/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
09/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |