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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.35
|
502 | 7.72 | 8.35 | 6.95 | 0 | 0 | 0 |
14/02/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
13/02/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
12/02/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/02/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
01/02/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
31/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
30/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
24/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
21/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/01/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
14/01/2019 |
7.72
|
500 | 7.16 | 7.72 | 6.46 | 0 | 0 | 0 |
11/01/2019 |
7.16
|
150 | 6.67 | 7.16 | 7.16 | 0 | 0 | 0 |
10/01/2019 |
6.67
|
300 | 7.02 | 7.02 | 6.32 | 0 | 0 | 0 |
09/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
08/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
07/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
04/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
03/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
02/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
28/12/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
27/12/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
26/12/2018 |
7.02
|
1,100 | 6.60 | 7.02 | 5.97 | 0 | 0 | 0 |
25/12/2018 |
6.60
|
200 | 6.04 | 6.60 | 6.60 | 0 | 0 | 0 |
24/12/2018 |
6.04
|
100 | 6.60 | 6.60 | 6.04 | 0 | 0 | 0 |
21/12/2018 |
6.60
|
300 | 6.53 | 6.60 | 6.53 | 0 | 0 | 0 |
20/12/2018 |
6.53
|
400 | 6.11 | 6.60 | 6.39 | 0 | 0 | 0 |
19/12/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/12/2018 |
6.11
|
700 | 5.83 | 6.39 | 6.11 | 0 | 0 | 0 |
17/12/2018 |
5.83
|
100 | 6.46 | 6.46 | 5.83 | 0 | 0 | 0 |
14/12/2018 |
6.46
|
4,000 | 5.90 | 6.46 | 5.48 | 0 | 0 | 0 |
13/12/2018 |
5.90
|
100 | 6.11 | 6.11 | 5.90 | 0 | 0 | 0 |
12/12/2018 |
6.11
|
600 | 5.83 | 6.11 | 5.69 | 0 | 0 | 0 |
11/12/2018 |
5.83
|
750 | 6.25 | 6.25 | 5.83 | 0 | 0 | 0 |
10/12/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
07/12/2018 |
6.25
|
1,400 | 6.25 | 6.67 | 5.83 | 0 | 0 | 0 |
06/12/2018 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
05/12/2018 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
04/12/2018 |
6.25
|
2,800 | 6.32 | 6.32 | 5.69 | 0 | 0 | 0 |
03/12/2018 |
6.32
|
200 | 7.02 | 7.02 | 6.32 | 0 | 0 | 0 |
30/11/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
29/11/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
28/11/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
27/11/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
26/11/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
23/11/2018 |
7.02
|
100 | 6.53 | 7.02 | 7.02 | 0 | 0 | 0 |
22/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
21/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
20/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
19/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
15/11/2018 |
6.53
|
41 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
14/11/2018 |
6.53
|
87 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
13/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
12/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
09/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
08/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
07/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
06/11/2018 |
6.53
|
600 | 5.97 | 6.53 | 5.97 | 0 | 0 | 0 |
05/11/2018 |
5.97
|
1,650 | 6.32 | 6.32 | 5.90 | 0 | 0 | 0 |
02/11/2018 |
6.32
|
3,400 | 6.95 | 6.95 | 6.32 | 0 | 0 | 0 |
01/11/2018 |
6.95
|
100 | 7.72 | 7.72 | 6.95 | 0 | 0 | 0 |
31/10/2018 |
7.72
|
16 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
30/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
26/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
24/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
19/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/10/2018 |
7.72
|
100 | 7.09 | 7.72 | 7.72 | 0 | 0 | 0 |
12/10/2018 |
7.09
|
400 | 6.67 | 7.09 | 6.81 | 0 | 0 | 0 |
11/10/2018 |
6.67
|
200 | 6.32 | 6.81 | 6.67 | 0 | 0 | 0 |
10/10/2018 |
6.32
|
300 | 6.95 | 6.95 | 6.32 | 0 | 0 | 0 |
09/10/2018 |
6.95
|
200 | 6.95 | 6.95 | 6.32 | 0 | 0 | 0 |
08/10/2018 |
6.95
|
816 | 7.02 | 7.44 | 6.39 | 0 | 0 | 0 |
05/10/2018 |
7.02
|
1,904 | 7.37 | 7.72 | 6.67 | 0 | 0 | 0 |
04/10/2018 |
7.37
|
3,100 | 7.72 | 7.72 | 6.95 | 0 | 0 | 0 |
03/10/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
02/10/2018 |
7.72
|
242 | 7.09 | 7.72 | 7.72 | 0 | 0 | 0 |
01/10/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
28/09/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
27/09/2018 |
7.09
|
100 | 6.53 | 7.09 | 7.09 | 0 | 0 | 0 |
26/09/2018 |
6.53
|
1,200 | 7.23 | 7.23 | 6.53 | 0 | 0 | 0 |
25/09/2018 |
7.23
|
248 | 6.95 | 7.23 | 6.32 | 0 | 0 | 0 |
24/09/2018 |
6.95
|
1,800 | 7.65 | 8.21 | 6.95 | 0 | 0 | 0 |
21/09/2018 |
7.65
|
410 | 7.44 | 7.65 | 6.74 | 0 | 0 | 0 |
20/09/2018 |
7.44
|
100 | 8.21 | 8.21 | 7.44 | 0 | 0 | 0 |