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) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
23/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
20/04/2018 |
7.91
|
70,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
19/04/2018 |
7.91
|
23,000 | 7.91 | 8.70 | 7.91 | 0 | 0 | 0 |
18/04/2018 |
7.91
|
4,940 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
17/04/2018 |
7.97
|
14,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
16/04/2018 |
7.97
|
10,800 | 7.91 | 7.97 | 7.97 | 0 | 0 | 0 |
13/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
11/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/04/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
09/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
06/04/2018 |
7.91
|
3,900 | 7.91 | 8.58 | 7.91 | 0 | 0 | 0 |
05/04/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
03/04/2018 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
02/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
30/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
29/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
28/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/03/2018 |
7.91
|
14 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
23/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
22/03/2018 |
7.91
|
2,000 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
21/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
20/03/2018 |
8.03
|
14 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
19/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
16/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
15/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
14/03/2018 |
8.03
|
28,100 | 7.91 | 8.03 | 8.03 | 0 | 0 | 0 |
13/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
09/03/2018 |
7.91
|
4,100 | 8.70 | 9.43 | 7.91 | 0 | 0 | 0 |
08/03/2018 |
8.70
|
2,300 | 7.91 | 8.70 | 8.70 | 0 | 700 | -0.0 |
07/03/2018 |
7.91
|
100 | 7.85 | 7.91 | 7.91 | 0 | 0 | 0 |
06/03/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
05/03/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
02/03/2018 |
7.85
|
4,000 | 8.70 | 8.70 | 7.85 | 0 | 1,900 | -0.0 |
01/03/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/02/2018 |
8.70
|
1,400 | 7.91 | 8.70 | 8.64 | 0 | 0 | 0 |
27/02/2018 |
7.91
|
800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/02/2018 |
7.91
|
9,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
23/02/2018 |
7.91
|
5,000 | 7.60 | 7.91 | 7.91 | 0 | 0 | 0 |
22/02/2018 |
7.60
|
1,500 | 7.24 | 7.60 | 7.60 | 0 | 0 | 0 |
21/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
13/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
12/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
09/02/2018 |
7.24
|
200 | 8.03 | 8.03 | 7.24 | 0 | 0 | 0 |
08/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
06/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/02/2018 |
8.03
|
100 | 8.76 | 8.76 | 8.03 | 0 | 100 | -0.0 |
02/02/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
01/02/2018 |
8.76
|
4,300 | 9.67 | 9.67 | 8.76 | 0 | 0 | 0 |
31/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
30/01/2018 |
9.67
|
300 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
29/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
26/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
25/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
24/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
23/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
22/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
19/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
18/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
17/01/2018 |
9.67
|
2,000 | 8.82 | 9.67 | 9.67 | 0 | 2,000 | -0.0 |
16/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
12/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
11/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
10/01/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/01/2018 |
8.82
|
23,100 | 9.49 | 10.34 | 8.82 | 0 | 5,000 | -0.1 |
08/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
05/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
04/01/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
03/01/2018 |
9.49
|
32,500 | 9.43 | 9.49 | 8.52 | 0 | 5,000 | -0.1 |
02/01/2018 |
9.43
|
50,400 | 8.82 | 9.43 | 8.52 | 0 | 0 | 0 |
29/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/12/2017 |
8.82
|
27,000 | 9.43 | 9.43 | 8.82 | 0 | 0 | 0 |
26/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
25/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
22/12/2017 |
9.43
|
20,500 | 8.82 | 9.67 | 9.13 | 0 | 0 | 0 |
21/12/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
20/12/2017 |
8.82
|
14,500 | 8.03 | 8.82 | 7.79 | 0 | 0 | 0 |
19/12/2017 |
8.03
|
300 | 7.30 | 8.03 | 7.42 | 0 | 0 | 0 |
18/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/12/2017 |
7.30
|
4,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/12/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/12/2017 |
7.30
|
5,000 | 7.06 | 7.30 | 7.30 | 0 | 0 | 0 |
11/12/2017 |
7.06
|
31,400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
08/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/12/2017 |
7.06
|
600 | 6.45 | 7.06 | 7.06 | 0 | 0 | 0 |
06/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
05/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
04/12/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
01/12/2017 |
6.45
|
15,600 | 6.39 | 7.00 | 6.45 | 0 | 0 | 0 |
30/11/2017 |
6.39
|
2,800 | 6.27 | 6.87 | 6.27 | 0 | 0 | 0 |
29/11/2017 |
6.27
|
5,400 | 6.21 | 6.81 | 6.27 | 0 | 0 | 0 |