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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
27/11/2017 |
5.31
|
4,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
24/11/2017 |
5.31
|
400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
23/11/2017 |
5.31
|
6,000 | 5.66 | 5.66 | 5.31 | 0 | 0 | 0 |
22/11/2017 |
5.66
|
100 | 6.06 | 6.06 | 5.66 | 0 | 0 | 0 |
21/11/2017 |
6.06
|
14,600 | 6.27 | 6.27 | 5.66 | 0 | 0 | 0 |
20/11/2017 |
6.27
|
15 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
17/11/2017 |
6.27
|
3,200 | 5.72 | 6.27 | 5.45 | 0 | 0 | 0 |
16/11/2017 |
5.72
|
1 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
15/11/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/11/2017 |
5.72
|
200 | 5.25 | 5.72 | 5.72 | 0 | 0 | 0 |
13/11/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/11/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
09/11/2017 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
08/11/2017 |
5.25
|
700 | 5.66 | 5.66 | 5.25 | 0 | 0 | 0 |
07/11/2017 |
5.66
|
16,500 | 6.13 | 6.13 | 5.66 | 0 | 0 | 0 |
06/11/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
03/11/2017 |
6.13
|
100 | 6.75 | 6.75 | 6.13 | 0 | 0 | 0 |
02/11/2017 |
6.75
|
900 | 6.13 | 6.75 | 5.79 | 0 | 0 | 0 |
01/11/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
31/10/2017 |
6.13
|
26,000 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
30/10/2017 |
6.13
|
21,000 | 5.79 | 6.13 | 6.13 | 0 | 0 | 0 |
27/10/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
26/10/2017 |
5.79
|
2,400 | 6.27 | 6.27 | 5.79 | 0 | 0 | 0 |
25/10/2017 |
6.27
|
183 | 6.95 | 6.95 | 6.27 | 0 | 0 | 0 |
24/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
23/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
20/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
19/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
18/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
17/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
16/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
13/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
12/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
11/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
10/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/10/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
06/10/2017 |
6.95
|
7,600 | 6.75 | 6.95 | 6.81 | 0 | 0 | 0 |
05/10/2017 |
6.75
|
10,000 | 6.13 | 6.75 | 5.52 | 0 | 0 | 0 |
04/10/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
03/10/2017 |
6.13
|
500 | 5.79 | 6.13 | 6.13 | 0 | 0 | 0 |
02/10/2017 |
5.79
|
4,100 | 6.20 | 6.20 | 5.59 | 0 | 0 | 0 |
29/09/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/09/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
27/09/2017 |
6.20
|
1,000 | 6.75 | 6.75 | 6.20 | 0 | 0 | 0 |
26/09/2017 |
6.75
|
27,500 | 7.49 | 7.49 | 6.75 | 0 | 0 | 0 |
25/09/2017 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
22/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
21/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
20/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
19/09/2017 |
7.49
|
3,000 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
18/09/2017 |
7.56
|
5,200 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 |
15/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
14/09/2017 |
7.49
|
2,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
13/09/2017 |
7.49
|
2,325 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
12/09/2017 |
7.49
|
1,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
11/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
08/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
07/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
06/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
05/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
01/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
29/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
28/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
25/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
24/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
23/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
22/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
21/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
18/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
15/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
14/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
11/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
10/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
09/08/2017 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
08/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
07/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
04/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
03/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/08/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
01/08/2017 |
7.49
|
1,000 | 7.84 | 7.84 | 7.49 | 0 | 0 | 0 |
31/07/2017 |
7.84
|
1,500 | 7.97 | 7.97 | 7.84 | 0 | 0 | 0 |
28/07/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
27/07/2017 |
7.97
|
3,800 | 8.04 | 8.04 | 7.97 | 0 | 0 | 0 |
26/07/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
25/07/2017 |
8.04
|
3,005 | 8.86 | 8.86 | 8.04 | 0 | 0 | 0 |
24/07/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
21/07/2017 |
8.86
|
125 | 8.11 | 8.86 | 8.86 | 0 | 0 | 0 |
20/07/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
19/07/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
18/07/2017 |
8.11
|
300 | 8.11 | 8.52 | 8.11 | 0 | 0 | 0 |
17/07/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
14/07/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
13/07/2017 |
8.11
|
3,900 | 8.18 | 8.18 | 7.49 | 0 | 0 | 0 |
12/07/2017 |
8.18
|
1,000 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 |
11/07/2017 |
8.79
|
100 | 8.11 | 8.79 | 8.79 | 0 | 0 | 0 |