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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
20/04/2018 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
19/04/2018 |
7.08
|
500 | 6.81 | 7.08 | 7.08 | 0 | 0 | 0 |
18/04/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
17/04/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
16/04/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
13/04/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
12/04/2018 |
6.81
|
100 | 7.24 | 7.24 | 6.81 | 0 | 0 | 0 |
11/04/2018 |
7.24
|
0 | 7.08 | 7.24 | 7.24 | 0 | 0 | 0 |
10/04/2018 |
7.08
|
600 | 6.81 | 7.27 | 7.08 | 0 | 0 | 0 |
09/04/2018 |
6.81
|
0 | 6.53 | 6.81 | 6.81 | 0 | 0 | 0 |
06/04/2018 |
6.53
|
3,106 | 7.30 | 7.30 | 6.53 | 0 | 0 | 0 |
05/04/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/04/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
03/04/2018 |
7.30
|
80 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/04/2018 |
7.30
|
500 | 7.24 | 7.30 | 7.30 | 0 | 0 | 0 |
30/03/2018 |
7.24
|
100 | 7.11 | 7.24 | 7.24 | 0 | 0 | 0 |
29/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
28/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
27/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
26/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
23/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
22/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
21/03/2018 |
7.11
|
100 | 6.81 | 7.11 | 7.11 | 0 | 0 | 0 |
20/03/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
19/03/2018 |
6.81
|
15 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
16/03/2018 |
6.81
|
7,887 | 6.83 | 6.83 | 6.81 | 0 | 0 | 0 |
15/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
14/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
13/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
09/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
08/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
07/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
06/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
02/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
01/03/2018 |
6.83
|
100 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 |
28/02/2018 |
7.08
|
100 | 6.81 | 7.08 | 7.08 | 0 | 0 | 0 |
27/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
23/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
13/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
12/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
09/02/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
08/02/2018 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
07/02/2018 |
6.81
|
3,500 | 7.19 | 7.19 | 6.81 | 0 | 0 | 0 |
06/02/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
05/02/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
02/02/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
01/02/2018 |
7.19
|
100 | 6.81 | 7.19 | 7.19 | 0 | 0 | 0 |
31/01/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
30/01/2018 |
6.81
|
13 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
29/01/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/01/2018 |
6.81
|
33 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/01/2018 |
6.81
|
3,400 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
24/01/2018 |
6.81
|
7,400 | 7.21 | 7.21 | 6.81 | 0 | 0 | 0 |
23/01/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/01/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
19/01/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
18/01/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
17/01/2018 |
7.21
|
100 | 6.43 | 7.21 | 7.21 | 0 | 0 | 0 |
16/01/2018 |
6.43
|
1,100 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 |
15/01/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
12/01/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
11/01/2018 |
6.81
|
74 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
10/01/2018 |
6.81
|
6,000 | 6.67 | 6.81 | 6.81 | 0 | 0 | 0 |
09/01/2018 |
6.67
|
1,000 | 6.32 | 7.24 | 6.67 | 0 | 0 | 0 |
08/01/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
05/01/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
04/01/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
03/01/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
02/01/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
29/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
28/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
27/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
26/12/2017 |
6.32
|
60 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
25/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
22/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
21/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
20/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
19/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
18/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
15/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
14/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
13/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
12/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
11/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
08/12/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
07/12/2017 |
6.32
|
0 | 6.26 | 6.32 | 6.32 | 0 | 0 | 0 |
06/12/2017 |
6.26
|
1,300 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 |
05/12/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
04/12/2017 |
6.34
|
4,170 | 7.19 | 7.19 | 6.34 | 0 | 0 | 0 |
01/12/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
30/11/2017 |
7.19
|
100 | 6.26 | 7.19 | 7.19 | 0 | 0 | 0 |
29/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
28/11/2017 |
6.26
|
323 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 |
27/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |