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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
7.62
|
100 | 8.69 | 8.69 | 7.62 | 0 | 0 | 0 |
22/04/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
21/04/2020 |
8.69
|
100 | 7.62 | 8.69 | 8.69 | 0 | 0 | 0 |
20/04/2020 |
7.62
|
100 | 8.60 | 8.60 | 7.62 | 0 | 0 | 0 |
17/04/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/04/2020 |
8.60
|
200 | 8.52 | 8.60 | 8.60 | 0 | 0 | 0 |
15/04/2020 |
8.52
|
9,500 | 7.46 | 8.52 | 8.52 | 0 | 0 | 0 |
14/04/2020 |
7.46
|
200 | 7.79 | 7.79 | 7.46 | 0 | 0 | 0 |
13/04/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
10/04/2020 |
7.79
|
0 | 8.60 | 7.79 | 7.79 | 0 | 0 | 0 |
09/04/2020 |
8.60
|
300 | 8.52 | 8.60 | 7.38 | 0 | 0 | 0 |
08/04/2020 |
8.52
|
9,000 | 7.46 | 8.52 | 8.52 | 0 | 0 | 0 |
07/04/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
06/04/2020 |
7.46
|
200 | 7.79 | 7.79 | 7.46 | 0 | 0 | 0 |
03/04/2020 |
7.79
|
200 | 9.75 | 9.75 | 7.79 | 0 | 0 | 0 |
01/04/2020 |
9.75
|
300 | 8.69 | 9.75 | 7.54 | 100 | 0 | 0.0 |
31/03/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
30/03/2020 |
8.69
|
0 | 8.60 | 8.69 | 8.69 | 0 | 0 | 0 |
27/03/2020 |
8.60
|
2,000 | 8.52 | 8.69 | 8.60 | 0 | 0 | 0 |
26/03/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
25/03/2020 |
8.52
|
1,800 | 7.46 | 8.52 | 8.52 | 0 | 0 | 0 |
24/03/2020 |
7.46
|
100 | 8.52 | 8.52 | 7.46 | 0 | 0 | 0 |
23/03/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
20/03/2020 |
8.52
|
200 | 7.46 | 8.52 | 8.52 | 0 | 0 | 0 |
19/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
18/03/2020 |
7.46
|
100 | 8.52 | 8.52 | 7.46 | 0 | 0 | 0 |
17/03/2020 |
8.52
|
0 | 7.29 | 8.52 | 8.52 | 0 | 0 | 0 |
16/03/2020 |
7.29
|
400 | 8.52 | 9.75 | 7.29 | 200 | 0 | 0.0 |
13/03/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
12/03/2020 |
8.52
|
100 | 7.46 | 8.52 | 8.52 | 0 | 0 | 0 |
11/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
10/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
09/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
06/03/2020 |
7.46
|
5 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
05/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
04/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
03/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
02/03/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
28/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
27/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
26/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
25/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
24/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
21/02/2020 |
7.46
|
6 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
20/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
19/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
18/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
17/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
14/02/2020 |
7.46
|
100 | 8.60 | 8.60 | 7.46 | 0 | 0 | 0 |
13/02/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/02/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/02/2020 |
8.60
|
200 | 8.36 | 8.60 | 8.60 | 0 | 0 | 0 |
10/02/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
07/02/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
06/02/2020 |
8.36
|
100 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 |
05/02/2020 |
8.77
|
100 | 10.00 | 10.00 | 8.77 | 0 | 0 | 0 |
04/02/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
03/02/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
31/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
30/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
22/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
21/01/2020 |
10.00
|
0 | 8.77 | 10.00 | 10.00 | 0 | 0 | 0 |
20/01/2020 |
8.77
|
200 | 8.93 | 11.15 | 8.77 | 100 | 0 | 0.0 |
17/01/2020 |
8.93
|
300 | 10.08 | 11.47 | 8.93 | 100 | 0 | 0.0 |
16/01/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
15/01/2020 |
10.08
|
100 | 8.77 | 10.08 | 10.08 | 100 | 0 | 0.0 |
14/01/2020 |
8.77
|
100 | 8.36 | 8.77 | 8.77 | 0 | 0 | 0 |
13/01/2020 |
8.36
|
300 | 9.01 | 10.33 | 8.36 | 100 | 0 | 0.0 |
10/01/2020 |
9.01
|
0 | 8.28 | 9.01 | 9.01 | 0 | 0 | 0 |
09/01/2020 |
8.28
|
300 | 9.51 | 10.41 | 8.28 | 100 | 0 | 0.0 |
08/01/2020 |
9.51
|
100 | 8.28 | 9.51 | 9.51 | 100 | 0 | 0.0 |
07/01/2020 |
8.28
|
100 | 9.18 | 9.18 | 8.28 | 0 | 0 | 0 |
06/01/2020 |
9.18
|
300 | 8.93 | 9.18 | 9.18 | 0 | 0 | 0 |
03/01/2020 |
8.93
|
200 | 7.79 | 8.93 | 7.05 | 0 | 0 | 0 |
02/01/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
31/12/2019 |
7.79
|
100 | 9.01 | 9.01 | 7.79 | 0 | 0 | 0 |
30/12/2019 |
9.01
|
300 | 7.87 | 9.01 | 9.01 | 0 | 0 | 0 |
27/12/2019 |
7.87
|
100 | 6.88 | 7.87 | 7.87 | 0 | 0 | 0 |
26/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
23/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
20/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
19/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
18/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
17/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
16/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
13/12/2019 |
6.88
|
500 | 7.87 | 7.87 | 6.88 | 0 | 0 | 0 |
12/12/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
11/12/2019 |
7.87
|
100 | 6.88 | 7.87 | 7.87 | 0 | 0 | 0 |
10/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
09/12/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
06/12/2019 |
6.88
|
100 | 7.70 | 7.70 | 6.88 | 0 | 0 | 0 |
05/12/2019 |
7.70
|
2,500 | 7.79 | 7.87 | 7.70 | 0 | 0 | 0 |
04/12/2019 |
7.79
|
100 | 8.93 | 8.93 | 7.79 | 0 | 0 | 0 |
03/12/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
02/12/2019 |
8.93
|
100 | 7.79 | 8.93 | 8.93 | 0 | 0 | 0 |
29/11/2019 |
7.79
|
100 | 8.93 | 8.93 | 7.79 | 0 | 0 | 0 |
28/11/2019 |
8.93
|
100 | 7.79 | 8.93 | 8.93 | 0 | 0 | 0 |
27/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |