Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.40 | 20.69% | 41,400 | 0 | 0 |
11.60
15
14
|
2 tháng
(2024-07-22) |
2.40 | 20.69% | 41,500 | 0 | 0 |
11.60
15
14
|
3 tháng
(2024-06-20) |
3.60 | 34.62% | 41,800 | 0 | 0 |
10.40
15
14
|
6 tháng
(2024-03-22) |
-1 | -6.67% | 71,716 | 0 | 0 |
9.30
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 92,916 | 0 | 0 |
9.30
19
14
|
24 tháng
(2022-09-29) |
-7.20 | -33.96% | 119,461 | 0 | 0 |
9.30
21.20
14
|
36 tháng
(2021-10-04) |
3.52 | 33.55% | 255,800 | 0 | 0 |
8.61
21.20
14
|
60 tháng
(2019-10-15) |
4.87 | 53.26% | 504,886 | 0 | 0 |
4.87
21.20
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
17/09/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
14/09/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
13/09/2018 |
6.66
|
2,000 | 7.86 | 7.86 | 6.66 | 0 | 0 | 0 |
12/09/2018 |
7.49
|
8,300 | 8.91 | 8.91 | 7.49 | 0 | 0 | 0 |
11/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/09/2018 |
7.86
|
2,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
07/09/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
06/09/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
05/09/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
04/09/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
29/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
28/08/2018 |
7.49
|
1,600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
27/08/2018 |
7.49
|
10,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
24/08/2018 |
7.49
|
23,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
23/08/2018 |
8.24
|
8,500 | 8.24 | 8.24 | 7.49 | 0 | 0 | 0 |
22/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
21/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
20/08/2018 |
7.49
|
7,300 | 7.49 | 7.49 | 6.74 | 0 | 0 | 0 |
17/08/2018 |
6.74
|
1,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
16/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
15/08/2018 |
7.49
|
2,400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
14/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
13/08/2018 |
7.49
|
47,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
10/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
09/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
08/08/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
07/08/2018 |
7.49
|
53,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
06/08/2018 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
03/08/2018 |
7.49
|
1,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/08/2018 |
7.11
|
1,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
01/08/2018 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/07/2018 |
7.49
|
2,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/07/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
27/07/2018 |
7.49
|
4,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/07/2018 |
5.84
|
36,300 | 7.49 | 7.79 | 5.84 | 0 | 0 | 0 |
25/07/2018 |
6.44
|
3,300 | 7.49 | 7.49 | 6.44 | 0 | 0 | 0 |
24/07/2018 |
7.49
|
5,800 | 6.74 | 7.49 | 6.36 | 0 | 0 | 0 |
23/07/2018 |
6.74
|
1,200 | 8.09 | 8.09 | 6.74 | 0 | 0 | 0 |
20/07/2018 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
19/07/2018 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/07/2018 |
7.19
|
1,100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
17/07/2018 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/07/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
13/07/2018 |
6.74
|
3,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
12/07/2018 |
6.36
|
3,200 | 7.49 | 7.49 | 6.36 | 0 | 0 | 0 |
11/07/2018 |
7.49
|
11,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
10/07/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
09/07/2018 |
7.49
|
750,700 | 6.06 | 7.49 | 6.06 | 0 | 0 | 0 |
06/07/2018 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/07/2018 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
04/07/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
03/07/2018 |
5.09
|
600 | 6.44 | 6.44 | 5.09 | 0 | 0 | 0 |
02/07/2018 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
29/06/2018 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
28/06/2018 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
27/06/2018 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
26/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/06/2018 |
4.64
|
300 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
22/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
21/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
20/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
19/06/2018 |
5.99
|
600 | 4.57 | 5.99 | 4.57 | 0 | 0 | 0 |
18/06/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
15/06/2018 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
14/06/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
13/06/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/06/2018 |
5.47
|
200 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
11/06/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
08/06/2018 |
6.06
|
600 | 4.57 | 6.06 | 4.57 | 0 | 0 | 0 |
07/06/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/06/2018 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
05/06/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
04/06/2018 |
5.69
|
500 | 5.69 | 7.11 | 5.69 | 0 | 0 | 0 |
01/06/2018 |
7.26
|
300 | 5.69 | 7.26 | 5.69 | 0 | 0 | 0 |
31/05/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
30/05/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
29/05/2018 |
7.11
|
800 | 5.62 | 7.11 | 5.47 | 0 | 0 | 0 |
28/05/2018 |
6.36
|
500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
25/05/2018 |
7.79
|
6,300 | 5.99 | 7.79 | 5.99 | 0 | 0 | 0 |
24/05/2018 |
6.06
|
4,800 | 5.84 | 7.79 | 5.84 | 0 | 0 | 0 |
23/05/2018 |
7.86
|
4,500 | 5.92 | 7.86 | 5.92 | 0 | 0 | 0 |
22/05/2018 |
6.89
|
700 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
21/05/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
18/05/2018 |
5.99
|
1,600 | 5.99 | 5.99 | 4.79 | 0 | 0 | 0 |
17/05/2018 |
4.72
|
1,300 | 5.99 | 5.99 | 4.72 | 0 | 0 | 0 |
16/05/2018 |
5.77
|
800 | 4.27 | 5.77 | 4.27 | 0 | 0 | 0 |
15/05/2018 |
5.54
|
500 | 4.27 | 5.54 | 4.27 | 0 | 0 | 0 |
14/05/2018 |
5.77
|
300 | 4.42 | 5.77 | 4.42 | 0 | 0 | 0 |
11/05/2018 |
5.99
|
300 | 4.49 | 5.99 | 4.49 | 0 | 0 | 0 |
10/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
09/05/2018 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
08/05/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
07/05/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
04/05/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
03/05/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
02/05/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
27/04/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |