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) |
24/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
23/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
22/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
21/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
20/11/2017 |
6.53
|
300 | 6.67 | 6.67 | 6.53 | 0 | 0 | 0 |
17/11/2017 |
6.67
|
10 | 6.67 | 6.67 | 6.67 | 10 | 0 | 0.0 |
16/11/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
15/11/2017 |
6.67
|
1,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
14/11/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
13/11/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
10/11/2017 |
6.67
|
100 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
09/11/2017 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/11/2017 |
6.70
|
500 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
07/11/2017 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/11/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
03/11/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
02/11/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
01/11/2017 |
6.81
|
100 | 7.49 | 7.49 | 6.81 | 0 | 0 | 0 |
31/10/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/10/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
27/10/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/10/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
25/10/2017 |
7.49
|
100 | 6.81 | 7.49 | 7.49 | 0 | 0 | 0 |
24/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
23/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
20/10/2017 |
6.81
|
600 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
19/10/2017 |
6.81
|
1,130 | 6.75 | 6.81 | 6.81 | 0 | 0 | 0 |
18/10/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
17/10/2017 |
6.75
|
10 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
16/10/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
13/10/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
12/10/2017 |
6.75
|
100 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
11/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
10/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
09/10/2017 |
6.81
|
60 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/10/2017 |
6.81
|
90 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
05/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
04/10/2017 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
03/10/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
02/10/2017 |
6.81
|
1,115 | 6.83 | 6.83 | 6.81 | 0 | 0 | 0 |
29/09/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
28/09/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/09/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
26/09/2017 |
6.83
|
0 | 6.81 | 6.83 | 6.83 | 0 | 0 | 0 |
25/09/2017 |
6.81
|
600 | 7.11 | 7.11 | 6.81 | 0 | 0 | 0 |
22/09/2017 |
7.11
|
600 | 6.81 | 7.11 | 7.08 | 0 | 0 | 0 |
21/09/2017 |
6.81
|
27,000 | 6.75 | 6.89 | 6.81 | 0 | 0 | 0 |
20/09/2017 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
19/09/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
18/09/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
15/09/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
14/09/2017 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
13/09/2017 |
6.75
|
4,929 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
12/09/2017 |
6.83
|
500 | 6.81 | 6.83 | 6.83 | 0 | 0 | 0 |
11/09/2017 |
6.81
|
937 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
08/09/2017 |
7.05
|
100 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
07/09/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
06/09/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
05/09/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
01/09/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
31/08/2017 |
7.08
|
400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
30/08/2017 |
7.08
|
12,450 | 6.81 | 7.08 | 6.94 | 0 | 0 | 0 |
29/08/2017 |
6.81
|
2,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
28/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
24/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
23/08/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/08/2017 |
6.81
|
15,560 | 6.78 | 6.81 | 6.53 | 0 | 0 | 0 |
21/08/2017 |
6.78
|
0 | 6.81 | 6.78 | 6.78 | 0 | 0 | 0 |
18/08/2017 |
6.81
|
300 | 6.56 | 6.81 | 6.72 | 0 | 0 | 0 |
17/08/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
16/08/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
15/08/2017 |
6.56
|
500 | 7.13 | 7.13 | 6.56 | 0 | 0 | 0 |
14/08/2017 |
7.13
|
500 | 6.81 | 7.13 | 7.05 | 0 | 0 | 0 |
11/08/2017 |
6.81
|
1,500 | 7.08 | 7.08 | 6.81 | 0 | 1,500 | -0.0 |
10/08/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
09/08/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
08/08/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
07/08/2017 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 500 | 0 | 0.0 |
04/08/2017 |
7.08
|
1,900 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
03/08/2017 |
7.08
|
2,200 | 7.08 | 7.13 | 7.08 | 0 | 0 | 0 |
02/08/2017 |
7.08
|
1,800 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
01/08/2017 |
7.08
|
1,700 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 |
31/07/2017 |
7.19
|
100 | 7.08 | 7.19 | 7.19 | 0 | 0 | 0 |
28/07/2017 |
7.08
|
200 | 7.13 | 7.21 | 7.08 | 0 | 0 | 0 |
27/07/2017 |
7.13
|
100 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 |
26/07/2017 |
7.27
|
100 | 6.94 | 7.27 | 7.27 | 0 | 0 | 0 |
25/07/2017 |
6.94
|
100 | 7.30 | 7.30 | 6.94 | 0 | 0 | 0 |
24/07/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/07/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/07/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/07/2017 |
7.30
|
100 | 7.02 | 7.30 | 7.30 | 0 | 0 | 0 |
18/07/2017 |
7.02
|
2,200 | 6.83 | 7.02 | 6.89 | 0 | 0 | 0 |
17/07/2017 |
6.83
|
585 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
14/07/2017 |
7.13
|
200 | 6.83 | 7.13 | 7.13 | 0 | 0 | 0 |
13/07/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/07/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
11/07/2017 |
6.83
|
1,600 | 6.92 | 6.92 | 6.81 | 0 | 0 | 0 |
10/07/2017 |
6.92
|
400 | 6.89 | 6.92 | 6.86 | 0 | 0 | 0 |
07/07/2017 |
6.89
|
3,900 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 |