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) |
-2.35 | -11.06% | 1,300 | 0 | 0 |
18.54
21.25
18.90
|
2 tháng
(2024-07-22) |
-1.90 | -9.13% | 4,600 | 0 | 0 |
18.09
22.61
18.90
|
3 tháng
(2024-06-24) |
0.81 | 4.50% | 15,700 | 0 | 0 |
18.09
22.61
18.90
|
6 tháng
(2024-03-29) |
0.81 | 4.50% | 19,600 | 0 | 0 |
18.09
22.61
18.90
|
12 tháng
(2023-10-09) |
4.25 | 29.01% | 46,800 | 0 | 0 |
14.65
22.61
18.90
|
24 tháng
(2022-10-03) |
7.73 | 69.23% | 1,234,390 | 0 | 0 |
11
22.61
18.90
|
36 tháng
(2021-10-06) |
4.67 | 32.86% | 1,414,915 | 0 | 0 |
11
22.61
18.90
|
60 tháng
(2019-10-17) |
5.94 | 45.89% | 2,080,541 | 0 | 0 |
6.52
22.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
24/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
23/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
22/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
21/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
20/05/2019 |
9.44
|
2,700 | 10.09 | 10.09 | 9.44 | 0 | 0 | 0 |
17/05/2019 |
10.09
|
3,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
16/05/2019 |
10.09
|
4,700 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
15/05/2019 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
14/05/2019 |
10.09
|
2,300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
13/05/2019 |
10.09
|
2,400 | 9.76 | 10.09 | 9.76 | 0 | 0 | 0 |
10/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
09/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
08/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/05/2019 |
9.76
|
7,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
06/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
03/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
02/05/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
26/04/2019 |
9.76
|
8,000 | 9.76 | 9.76 | 9.70 | 0 | 0 | 0 |
25/04/2019 |
9.76
|
27,000 | 9.44 | 10.09 | 9.44 | 0 | 0 | 0 |
24/04/2019 |
9.44
|
5,000 | 9.76 | 9.76 | 9.44 | 0 | 0 | 0 |
23/04/2019 |
9.76
|
3,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
22/04/2019 |
9.76
|
4,000 | 10.22 | 10.22 | 9.76 | 0 | 0 | 0 |
19/04/2019 |
10.22
|
5,500 | 9.70 | 10.41 | 10.22 | 0 | 0 | 0 |
18/04/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/04/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
16/04/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
12/04/2019 |
9.70
|
0 | 9.76 | 9.70 | 9.70 | 0 | 0 | 0 |
11/04/2019 |
9.76
|
6,300 | 9.76 | 9.76 | 9.70 | 0 | 0 | 0 |
10/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
09/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
08/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
05/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
04/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
03/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
02/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
01/04/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/03/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/03/2019 |
9.76
|
1,000 | 9.11 | 9.76 | 9.76 | 0 | 0 | 0 |
27/03/2019 |
9.11
|
2,000 | 9.05 | 9.11 | 9.11 | 0 | 0 | 0 |
26/03/2019 |
9.05
|
5,200 | 7.87 | 9.05 | 8.98 | 0 | 0 | 0 |
25/03/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
22/03/2019 |
7.87
|
106 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
21/03/2019 |
8.46
|
200 | 9.76 | 9.76 | 8.46 | 0 | 0 | 0 |
20/03/2019 |
9.76
|
5,100 | 9.37 | 10.41 | 9.44 | 0 | 0 | 0 |
19/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
18/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
15/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
14/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
13/03/2019 |
9.37
|
4,500 | 8.52 | 9.37 | 9.11 | 0 | 0 | 0 |
12/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
11/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
08/03/2019 |
8.52
|
0 | 8.46 | 8.52 | 8.52 | 0 | 0 | 0 |
07/03/2019 |
8.46
|
15,000 | 9.11 | 9.11 | 8.46 | 0 | 0 | 0 |
06/03/2019 |
9.11
|
1,100 | 9.11 | 9.11 | 7.87 | 0 | 0 | 0 |
05/03/2019 |
9.11
|
2,900 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0 |
04/03/2019 |
9.44
|
6,300 | 9.44 | 9.57 | 9.44 | 0 | 0 | 0 |
01/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
26/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
25/02/2019 |
9.44
|
5,000 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 |
22/02/2019 |
9.57
|
0 | 9.44 | 9.57 | 9.57 | 0 | 0 | 0 |
21/02/2019 |
9.44
|
300 | 9.83 | 9.83 | 9.44 | 0 | 0 | 0 |
20/02/2019 |
9.83
|
400 | 9.83 | 9.83 | 9.76 | 0 | 0 | 0 |
19/02/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
18/02/2019 |
9.83
|
700 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
15/02/2019 |
9.83
|
100 | 9.18 | 9.83 | 9.83 | 0 | 0 | 0 |
14/02/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
13/02/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
12/02/2019 |
9.18
|
100 | 9.05 | 9.18 | 9.18 | 0 | 0 | 0 |
11/02/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
01/02/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
31/01/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
30/01/2019 |
9.05
|
200 | 8.00 | 9.05 | 9.05 | 0 | 0 | 0 |
29/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
28/01/2019 |
8.00
|
100 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 |
25/01/2019 |
8.52
|
600 | 9.76 | 9.76 | 8.52 | 0 | 0 | 0 |
24/01/2019 |
9.76
|
400 | 10.02 | 10.02 | 9.76 | 0 | 0 | 0 |
23/01/2019 |
10.02
|
100 | 9.37 | 10.02 | 10.02 | 0 | 0 | 0 |
22/01/2019 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
21/01/2019 |
9.37
|
1,000 | 8.98 | 9.37 | 9.37 | 0 | 0 | 0 |
18/01/2019 |
8.98
|
100 | 8.59 | 8.98 | 8.98 | 0 | 0 | 0 |
17/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
16/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
11/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
10/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
09/01/2019 |
8.59
|
100 | 9.18 | 9.18 | 8.59 | 0 | 0 | 0 |
08/01/2019 |
9.18
|
200 | 8.00 | 9.18 | 8.07 | 0 | 0 | 0 |
07/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
04/01/2019 |
8.00
|
1,200 | 9.31 | 9.31 | 8.00 | 0 | 0 | 0 |
03/01/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
02/01/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
28/12/2018 |
9.31
|
1,200 | 8.20 | 9.31 | 9.24 | 0 | 0 | 0 |
27/12/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/12/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |