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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
28/01/2019 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/01/2019 |
7.33
|
1,000 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 |
18/01/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
17/01/2019 |
7.82
|
3,000 | 7.25 | 7.82 | 7.82 | 0 | 0 | 0 |
16/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
15/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
14/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
11/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
08/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
07/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/01/2019 |
7.25
|
0 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 |
03/01/2019 |
7.17
|
6,000 | 7.01 | 7.33 | 7.17 | 0 | 0 | 0 |
02/01/2019 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
28/12/2018 |
7.01
|
0 | 7.74 | 7.01 | 7.01 | 0 | 0 | 0 |
27/12/2018 |
7.74
|
200 | 7.17 | 7.74 | 6.19 | 0 | 0 | 0 |
26/12/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
25/12/2018 |
7.17
|
22,100 | 7.66 | 7.66 | 7.17 | 0 | 0 | 0 |
24/12/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
21/12/2018 |
7.66
|
100 | 6.68 | 7.66 | 7.66 | 0 | 0 | 0 |
20/12/2018 |
6.68
|
5,000 | 7.74 | 7.74 | 6.68 | 0 | 0 | 0 |
19/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
18/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
17/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
14/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
13/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
12/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
11/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
10/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
07/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
06/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
05/12/2018 |
7.74
|
100 | 7.33 | 7.74 | 7.74 | 0 | 0 | 0 |
04/12/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/12/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/11/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/11/2018 |
7.33
|
1,000 | 7.01 | 7.33 | 7.33 | 0 | 0 | 0 |
28/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
23/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
21/11/2018 |
7.01
|
100 | 6.11 | 7.01 | 7.01 | 0 | 0 | 0 |
20/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/11/2018 |
6.11
|
100 | 7.01 | 7.01 | 6.11 | 0 | 0 | 0 |
16/11/2018 |
7.01
|
100 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
15/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
14/11/2018 |
7.17
|
0 | 7.66 | 7.17 | 7.17 | 0 | 0 | 0 |
13/11/2018 |
7.66
|
200 | 7.74 | 7.74 | 6.60 | 0 | 0 | 0 |
12/11/2018 |
7.74
|
100 | 7.50 | 7.74 | 7.74 | 0 | 0 | 0 |
09/11/2018 |
7.50
|
18,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/11/2018 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/10/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/10/2018 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/10/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/10/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/10/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/10/2018 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/10/2018 |
7.50
|
100 | 7.33 | 7.50 | 7.50 | 0 | 0 | 0 |
22/10/2018 |
7.33
|
5,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
19/10/2018 |
7.33
|
5,000 | 8.07 | 8.07 | 7.33 | 0 | 0 | 0 |
18/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
17/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
16/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
15/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
12/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
11/10/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
10/10/2018 |
8.07
|
700 | 7.33 | 8.07 | 8.07 | 0 | 0 | 0 |
09/10/2018 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
08/10/2018 |
7.33
|
600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
05/10/2018 |
7.33
|
2,000 | 7.25 | 7.33 | 7.33 | 0 | 0 | 0 |
04/10/2018 |
7.25
|
0 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 |
03/10/2018 |
7.17
|
3,000 | 7.25 | 7.33 | 7.17 | 0 | 0 | 0 |
02/10/2018 |
7.25
|
600 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 |
01/10/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
28/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
27/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
26/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
25/09/2018 |
7.17
|
4,500 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
24/09/2018 |
7.17
|
25,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
21/09/2018 |
7.17
|
24,100 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 |
20/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
19/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
18/09/2018 |
7.17
|
3,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
17/09/2018 |
7.17
|
8,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
14/09/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
13/09/2018 |
7.17
|
5,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
12/09/2018 |
7.17
|
13,000 | 7.17 | 7.17 | 7.17 | 0 | 1,000 | -0.0 |
11/09/2018 |
7.17
|
2,100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
10/09/2018 |
7.17
|
7,100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |