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) |
-0.30 | -4.62% | 7,100 | 0 | 0 |
6.20
6.50
6.20
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
3 tháng
(2024-06-21) |
0.44 | 7.69% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
24 tháng
(2022-09-30) |
-0.18 | -2.89% | 219,910 | 5,100 | 0.0 |
5.25
8.54
6.20
|
36 tháng
(2021-10-05) |
-1.23 | -16.60% | 529,550 | 5,100 | 0.0 |
5.25
9.10
6.20
|
60 tháng
(2019-10-16) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
10/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
09/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
06/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
05/04/2018 |
11.44
|
800 | 10.44 | 11.44 | 11.44 | 0 | 0 | 0 |
04/04/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
03/04/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
02/04/2018 |
10.44
|
500 | 12.24 | 12.24 | 10.44 | 0 | 0 | 0 |
30/03/2018 |
12.24
|
800 | 10.94 | 12.24 | 12.24 | 0 | 0 | 0 |
29/03/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
28/03/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
27/03/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
26/03/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
23/03/2018 |
10.94
|
700 | 9.64 | 10.94 | 10.94 | 0 | 0 | 0 |
22/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
21/03/2018 |
9.64
|
100 | 8.64 | 9.64 | 9.64 | 0 | 0 | 0 |
20/03/2018 |
8.64
|
700 | 9.43 | 9.43 | 8.64 | 0 | 0 | 0 |
19/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
16/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
15/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
13/03/2018 |
9.43
|
10 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
12/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
09/03/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
08/03/2018 |
9.43
|
900 | 10.72 | 10.72 | 9.43 | 0 | 0 | 0 |
07/03/2018 |
10.72
|
620 | 11.01 | 12.16 | 10.72 | 0 | 0 | 0 |
06/03/2018 |
11.01
|
100 | 9.64 | 11.01 | 11.01 | 0 | 0 | 0 |
05/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
02/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
01/03/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
28/02/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
27/02/2018 |
9.64
|
0 | 10.08 | 9.64 | 9.64 | 0 | 0 | 0 |
26/02/2018 |
10.08
|
2,000 | 10.51 | 10.51 | 9.21 | 0 | 0 | 0 |
23/02/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
22/02/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
21/02/2018 |
10.51
|
0 | 10.22 | 10.51 | 10.51 | 0 | 0 | 0 |
13/02/2018 |
10.22
|
2,000 | 11.30 | 11.30 | 10.22 | 0 | 0 | 0 |
12/02/2018 |
11.30
|
600 | 13.24 | 13.24 | 11.30 | 0 | 0 | 0 |
09/02/2018 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
08/02/2018 |
13.24
|
100 | 10.65 | 13.24 | 13.24 | 0 | 0 | 0 |
07/02/2018 |
10.65
|
400 | 12.52 | 14.32 | 10.65 | 0 | 0 | 0 |
06/02/2018 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
05/02/2018 |
12.52
|
0 | 10.65 | 12.52 | 12.52 | 0 | 0 | 0 |
02/02/2018 |
10.65
|
400 | 12.52 | 14.32 | 10.65 | 0 | 0 | 0 |
01/02/2018 |
12.52
|
100 | 11.01 | 12.52 | 12.52 | 0 | 0 | 0 |
31/01/2018 |
11.01
|
700 | 12.95 | 12.95 | 11.01 | 0 | 0 | 0 |
30/01/2018 |
12.95
|
100 | 11.37 | 12.95 | 12.95 | 0 | 0 | 0 |
29/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
26/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
25/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
24/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
22/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
19/01/2018 |
11.37
|
100 | 10.44 | 11.37 | 11.37 | 0 | 0 | 0 |
18/01/2018 |
10.44
|
100 | 9.36 | 10.44 | 10.44 | 0 | 0 | 0 |
17/01/2018 |
9.36
|
29,000 | 9.36 | 9.43 | 9.36 | 0 | 0 | 0 |
16/01/2018 |
9.36
|
200 | 9.72 | 9.72 | 9.36 | 0 | 0 | 0 |
15/01/2018 |
9.72
|
800 | 11.08 | 11.08 | 9.72 | 0 | 0 | 0 |
12/01/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
11/01/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
10/01/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
09/01/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
08/01/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
05/01/2018 |
11.08
|
100 | 12.95 | 12.95 | 11.08 | 0 | 0 | 0 |
04/01/2018 |
12.95
|
100 | 11.88 | 12.95 | 12.95 | 0 | 0 | 0 |
03/01/2018 |
11.88
|
2,500 | 10.44 | 11.88 | 10.44 | 0 | 0 | 0 |
02/01/2018 |
10.44
|
400 | 9.93 | 10.44 | 10.08 | 0 | 0 | 0 |
29/12/2017 |
9.93
|
10,000 | 9.43 | 9.93 | 9.93 | 0 | 0 | 0 |
28/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
27/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
26/12/2017 |
9.43
|
100 | 9.36 | 9.43 | 9.43 | 0 | 0 | 0 |
25/12/2017 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
22/12/2017 |
9.36
|
3,000 | 10.36 | 10.36 | 9.36 | 0 | 0 | 0 |
21/12/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
20/12/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
19/12/2017 |
10.36
|
0 | 10.44 | 10.36 | 10.36 | 0 | 0 | 0 |
18/12/2017 |
10.44
|
1,000 | 10.29 | 10.44 | 10.29 | 0 | 0 | 0 |
15/12/2017 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
14/12/2017 |
10.29
|
100 | 9.07 | 10.29 | 10.29 | 0 | 0 | 0 |
13/12/2017 |
9.07
|
800 | 10.58 | 10.58 | 9.07 | 0 | 0 | 0 |
12/12/2017 |
10.58
|
15,000 | 12.38 | 12.38 | 10.58 | 0 | 0 | 0 |
11/12/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
08/12/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
07/12/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
06/12/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
05/12/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
04/12/2017 |
12.38
|
100 | 10.80 | 12.38 | 12.38 | 0 | 0 | 0 |
01/12/2017 |
10.80
|
30 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
30/11/2017 |
10.80
|
4,500 | 10.51 | 10.80 | 10.80 | 0 | 0 | 0 |
29/11/2017 |
10.51
|
5,000 | 9.14 | 10.51 | 9.72 | 0 | 0 | 0 |
28/11/2017 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
27/11/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
24/11/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
23/11/2017 |
9.14
|
4,000 | 10.65 | 10.65 | 9.14 | 0 | 0 | 0 |
22/11/2017 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
21/11/2017 |
10.65
|
100 | 12.45 | 12.45 | 10.65 | 0 | 0 | 0 |
20/11/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
17/11/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
16/11/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
15/11/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |