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 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
9.72
|
2,500 | 10.80 | 10.80 | 9.72 | 0 | 0 | 0 |
14/02/2019 |
10.80
|
100 | 9.93 | 10.80 | 10.80 | 0 | 0 | 0 |
13/02/2019 |
9.93
|
100 | 9.07 | 9.93 | 9.93 | 0 | 0 | 0 |
12/02/2019 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
11/02/2019 |
9.07
|
100 | 9.00 | 9.07 | 9.07 | 0 | 0 | 0 |
01/02/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
31/01/2019 |
9.00
|
32 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
30/01/2019 |
9.00
|
97 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/01/2019 |
9.00
|
7 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
25/01/2019 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
24/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
23/01/2019 |
9.00
|
373 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
22/01/2019 |
9.00
|
3,200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
21/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
18/01/2019 |
9.00
|
397 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
17/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
16/01/2019 |
9.00
|
1,300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
15/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
14/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
11/01/2019 |
9.00
|
2,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
10/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
08/01/2019 |
9.00
|
2,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
07/01/2019 |
9.00
|
6,200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
02/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/12/2018 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/12/2018 |
9.00
|
500 | 8.64 | 9.00 | 9.00 | 0 | 0 | 0 |
25/12/2018 |
8.64
|
23 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
24/12/2018 |
8.64
|
1,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
21/12/2018 |
8.64
|
4,000 | 8.21 | 8.64 | 8.64 | 0 | 0 | 0 |
20/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
19/12/2018 |
8.21
|
200 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 |
18/12/2018 |
8.35
|
458 | 8.64 | 8.64 | 8.35 | 0 | 0 | 0 |
17/12/2018 |
8.64
|
380 | 9.21 | 9.21 | 8.64 | 0 | 0 | 0 |
14/12/2018 |
9.21
|
5,600 | 9.00 | 9.21 | 8.42 | 0 | 0 | 0 |
13/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
12/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
11/12/2018 |
9.00
|
1,200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
10/12/2018 |
9.00
|
76 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
07/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
06/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
05/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/12/2018 |
9.00
|
50 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/12/2018 |
9.00
|
1,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
30/11/2018 |
9.00
|
10 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/11/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/11/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/11/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/11/2018 |
9.00
|
1,100 | 8.64 | 9.00 | 9.00 | 0 | 0 | 0 |
23/11/2018 |
8.64
|
2,700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/11/2018 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
21/11/2018 |
8.64
|
4,600 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 |
20/11/2018 |
8.64
|
4 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
15/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/11/2018 |
8.64
|
4,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
13/11/2018 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
12/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
09/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
08/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
07/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
06/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
05/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
02/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
01/11/2018 |
8.64
|
1,200 | 9.00 | 9.00 | 8.21 | 0 | 0 | 0 |
31/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
30/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
25/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
24/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
23/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
22/10/2018 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
19/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
18/10/2018 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
17/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
16/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
15/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
12/10/2018 |
9.00
|
15 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
11/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
10/10/2018 |
9.00
|
800 | 9.50 | 9.50 | 9.00 | 0 | 0 | 0 |
09/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/10/2018 |
9.50
|
100 | 9.07 | 9.50 | 9.50 | 0 | 0 | 0 |
02/10/2018 |
9.07
|
1,100 | 8.71 | 9.36 | 9.07 | 0 | 0 | 0 |
01/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
28/09/2018 |
8.71
|
100 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 |
27/09/2018 |
9.00
|
153 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/09/2018 |
9.00
|
1,200 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 |
25/09/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
24/09/2018 |
9.00
|
108 | 9.36 | 9.36 | 9.00 | 0 | 0 | 0 |
21/09/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
20/09/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |