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) |
-2.80 | -18.92% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-21) |
-0.90 | -6.98% | 210,600 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-25) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-09-30) |
-4.90 | -28.99% | 1,260,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-05) |
-1.60 | -11.76% | 1,621,998 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-16) |
5.50 | 84.62% | 4,412,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
18/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/11/2019 |
8.20
|
300 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
12/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
07/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
01/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
31/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
29/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/10/2019 |
8.10
|
167,600 | 7.40 | 8.10 | 7.90 | 0 | 0 | 0 |
23/10/2019 |
7.40
|
135,900 | 6.80 | 7.40 | 7.20 | 0 | 0 | 0 |
22/10/2019 |
6.80
|
900 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
21/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2019 |
6.20
|
498,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
17/10/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/10/2019 |
6.50
|
155,000 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
15/10/2019 |
6.10
|
368,800 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
14/10/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/10/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/10/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/10/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/10/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/10/2019 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/10/2019 |
5.60
|
1,900 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
03/10/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/10/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/10/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/09/2019 |
5.40
|
1,200 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
27/09/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/09/2019 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/09/2019 |
5.90
|
700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
24/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/09/2019 |
6.30
|
200 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 |
18/09/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/09/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/09/2019 |
5.80
|
500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
13/09/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/09/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/09/2019 |
6.10
|
181,600 | 6.20 | 6.20 | 6.10 | 0 | 126,300 | -0.8 |
10/09/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/09/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/09/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/09/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/09/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
03/09/2019 |
6.20
|
300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
30/08/2019 |
6.80
|
500 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
29/08/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/08/2019 |
6.20
|
900 | 6.20 | 6.20 | 5.70 | 0 | 800 | -0.0 |
27/08/2019 |
6.20
|
32,600 | 6.40 | 6.40 | 6.20 | 0 | 32,600 | -0.2 |
26/08/2019 |
6.40
|
78,500 | 7.10 | 7.10 | 6.40 | 0 | 78,500 | -0.5 |
23/08/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/08/2019 |
7.10
|
88,400 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
21/08/2019 |
7.80
|
830,000 | 8.60 | 8.60 | 7.80 | 0 | 71,800 | -0.6 |
20/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/08/2019 |
8.60
|
400 | 8.60 | 8.60 | 7.80 | 0 | 300 | -0.0 |
16/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
15/08/2019 |
8.60
|
300 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
14/08/2019 |
9.50
|
100 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
13/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/08/2019 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
01/08/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
31/07/2019 |
10.50
|
200 | 10.40 | 10.50 | 9.40 | 0 | 0 | 0 |
30/07/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/07/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/07/2019 |
10.40
|
400 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
25/07/2019 |
10.40
|
200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
24/07/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/07/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/07/2019 |
10.50
|
200 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
19/07/2019 |
10.40
|
100 | 9.50 | 10.40 | 10.40 | 0 | 0 | 0 |
18/07/2019 |
9.50
|
100 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
17/07/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/07/2019 |
10.50
|
200 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
15/07/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/07/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |