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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
17/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
14/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
13/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
12/08/2020 |
17.17
|
10 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
11/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
10/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
07/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
06/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
05/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
04/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
03/08/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
31/07/2020 |
17.17
|
100 | 15.31 | 17.17 | 17.17 | 0 | 0 | 0 |
30/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
29/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
28/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
27/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
24/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
23/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
22/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
21/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
20/07/2020 |
15.31
|
200 | 17.95 | 17.95 | 15.31 | 0 | 0 | 0 |
17/07/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
16/07/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
15/07/2020 |
17.95
|
100 | 16.17 | 17.95 | 17.95 | 0 | 0 | 0 |
14/07/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
13/07/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
10/07/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
09/07/2020 |
16.17
|
100 | 14.16 | 16.17 | 16.17 | 0 | 0 | 0 |
08/07/2020 |
14.16
|
100 | 14.31 | 14.31 | 14.16 | 0 | 0 | 0 |
07/07/2020 |
14.31
|
62,300 | 13.02 | 14.66 | 14.23 | 60,000 | 0 | 1.2 |
06/07/2020 |
13.02
|
700 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
03/07/2020 |
13.02
|
200 | 15.31 | 17.45 | 13.02 | 0 | 0 | 0 |
02/07/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
01/07/2020 |
15.31
|
100 | 13.95 | 15.31 | 15.31 | 0 | 0 | 0 |
30/06/2020 |
13.95
|
110 | 16.38 | 16.38 | 13.95 | 0 | 0 | 0 |
29/06/2020 |
16.38
|
11 | 17.02 | 17.02 | 16.38 | 0 | 0 | 0 |
26/06/2020 |
17.02
|
300 | 17.74 | 17.74 | 15.09 | 0 | 0 | 0 |
25/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
24/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
23/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
22/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
19/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
18/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
17/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
16/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
15/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
12/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
11/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
10/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
09/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
08/06/2020 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
05/06/2020 |
17.74
|
100 | 17.02 | 17.74 | 17.74 | 0 | 0 | 0 |
04/06/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
03/06/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
02/06/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
01/06/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
29/05/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
28/05/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
27/05/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
26/05/2020 |
17.02
|
9 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
25/05/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
22/05/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
21/05/2020 |
17.02
|
0 | 18.45 | 17.02 | 17.02 | 0 | 0 | 0 |
20/05/2020 |
18.45
|
300 | 16.52 | 18.45 | 14.09 | 0 | 0 | 0 |
19/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
18/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
15/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
14/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
13/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
12/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
11/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
08/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
07/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
06/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
05/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
04/05/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
29/04/2020 |
16.52
|
100 | 14.66 | 16.52 | 16.52 | 0 | 0 | 0 |
28/04/2020 |
14.66
|
100 | 13.02 | 14.66 | 14.66 | 0 | 0 | 0 |
27/04/2020 |
13.02
|
100 | 11.37 | 13.02 | 13.02 | 0 | 0 | 0 |
24/04/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/04/2020 |
11.37
|
1,009 | 9.94 | 11.37 | 11.37 | 0 | 0 | 0 |
22/04/2020 |
9.94
|
100 | 11.59 | 11.59 | 9.94 | 0 | 0 | 0 |
21/04/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
20/04/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
17/04/2020 |
11.59
|
100 | 13.52 | 13.52 | 11.59 | 0 | 0 | 0 |
16/04/2020 |
13.52
|
100 | 15.88 | 15.88 | 13.52 | 0 | 0 | 0 |
15/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
14/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
13/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
10/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
09/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
08/04/2020 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
07/04/2020 |
15.88
|
100 | 13.95 | 15.88 | 15.88 | 0 | 0 | 0 |
06/04/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
03/04/2020 |
13.95
|
9 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
01/04/2020 |
13.95
|
100 | 12.16 | 13.95 | 13.95 | 0 | 0 | 0 |
31/03/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
30/03/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
27/03/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |