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) |
-0.29 | -3.50% | 36,000 | 0 | 0 |
7.73
8.70
7.96
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 52,600 | -2 | 0 |
7.73
8.70
7.96
|
3 tháng
(2024-06-21) |
-0.95 | -10.66% | 90,900 | -2 | 0 |
7.73
9
7.96
|
6 tháng
(2024-03-25) |
-1.09 | -12% | 153,500 | -2,191 | -0.0 |
7.73
9.09
7.96
|
12 tháng
(2023-09-25) |
-1.50 | -15.79% | 447,300 | -2,291 | -0.0 |
7.73
10.09
7.96
|
24 tháng
(2022-09-30) |
-4.82 | -37.59% | 1,323,400 | -5,991 | -0.3 |
7.73
12.82
7.96
|
36 tháng
(2021-10-05) |
-9.01 | -52.98% | 3,162,300 | 109 | -0.2 |
7.73
19.87
7.96
|
60 tháng
(2019-10-16) |
-3.13 | -28.13% | 3,803,050 | 1,429 | -0.2 |
4.24
61.20
7.96
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
7.31
|
20 | 6.84 | 7.31 | 6.36 | 0 | 0 | 0 |
12/02/2019 |
6.84
|
10 | 6.39 | 6.84 | 6.84 | 0 | 0 | 0 |
11/02/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
01/02/2019 |
6.39
|
20 | 6.87 | 7.34 | 6.39 | 0 | 0 | 0 |
31/01/2019 |
6.87
|
10 | 6.42 | 6.87 | 6.87 | 0 | 0 | 0 |
30/01/2019 |
6.42
|
10 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
29/01/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/01/2019 |
6.90
|
10 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
25/01/2019 |
7.40
|
20 | 6.93 | 7.40 | 6.46 | 0 | 0 | 0 |
24/01/2019 |
6.93
|
20 | 6.49 | 6.93 | 6.04 | 0 | 0 | 0 |
23/01/2019 |
6.49
|
20 | 6.08 | 6.49 | 5.66 | 0 | 0 | 0 |
22/01/2019 |
6.08
|
20 | 5.69 | 6.08 | 5.30 | 0 | 0 | 0 |
21/01/2019 |
5.69
|
20 | 5.32 | 5.69 | 4.96 | 0 | 0 | 0 |
18/01/2019 |
5.32
|
10 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
17/01/2019 |
5.72
|
10 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
16/01/2019 |
6.15
|
20 | 5.75 | 6.15 | 5.35 | 0 | 0 | 0 |
15/01/2019 |
5.75
|
20 | 5.38 | 5.75 | 5.01 | 0 | 0 | 0 |
14/01/2019 |
5.38
|
30 | 5.76 | 6.16 | 5.36 | 0 | 0 | 0 |
11/01/2019 |
5.76
|
10 | 6.18 | 6.18 | 5.76 | 0 | 0 | 0 |
10/01/2019 |
6.18
|
10 | 6.65 | 6.65 | 6.18 | 0 | 0 | 0 |
09/01/2019 |
6.65
|
40 | 6.22 | 6.65 | 5.79 | 0 | 20 | -0.0 |
08/01/2019 |
6.22
|
10 | 6.68 | 6.68 | 6.22 | 0 | 0 | 0 |
07/01/2019 |
6.68
|
30 | 6.99 | 7.47 | 6.52 | 0 | 0 | 0 |
04/01/2019 |
6.99
|
10 | 7.50 | 7.50 | 6.99 | 0 | 0 | 0 |
03/01/2019 |
7.50
|
130 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
02/01/2019 |
8.04
|
50 | 8.64 | 9.24 | 8.04 | 0 | 0 | 0 |
28/12/2018 |
8.64
|
10 | 9.27 | 9.27 | 8.64 | 0 | 0 | 0 |
27/12/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
26/12/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
25/12/2018 |
9.27
|
220 | 9.94 | 9.94 | 9.27 | 0 | 0 | 0 |
24/12/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
21/12/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
20/12/2018 |
9.94
|
20 | 10.66 | 10.66 | 9.94 | 0 | 0 | 0 |
19/12/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
18/12/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
17/12/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
14/12/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
13/12/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
12/12/2018 |
10.66
|
20 | 10.06 | 10.66 | 10.57 | 0 | 0 | 0 |
11/12/2018 |
10.06
|
10 | 10.79 | 10.79 | 10.06 | 0 | 0 | 0 |
10/12/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
07/12/2018 |
10.79
|
120 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
06/12/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
05/12/2018 |
10.79
|
10 | 10.28 | 10.79 | 10.79 | 0 | 0 | 0 |
04/12/2018 |
10.28
|
290 | 11.04 | 11.04 | 10.28 | 0 | 0 | 0 |
03/12/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
30/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
29/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
28/11/2018 |
11.04
|
30 | 10.44 | 11.04 | 10.92 | 0 | 0 | 0 |
27/11/2018 |
10.44
|
80 | 10.44 | 11.08 | 10.44 | 0 | 0 | 0 |
26/11/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
23/11/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
22/11/2018 |
10.44
|
10 | 10.13 | 10.44 | 10.44 | 0 | 0 | 0 |
21/11/2018 |
10.13
|
10 | 9.97 | 10.13 | 10.13 | 0 | 0 | 0 |
20/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
19/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
16/11/2018 |
9.97
|
60 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 |
15/11/2018 |
10.70
|
70 | 11.49 | 11.49 | 10.70 | 0 | 0 | 0 |
14/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
13/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
12/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
09/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
08/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
07/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
06/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
05/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
02/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
01/11/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
31/10/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
30/10/2018 |
11.49
|
10 | 12.34 | 12.34 | 11.49 | 0 | 0 | 0 |
29/10/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
26/10/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
25/10/2018 |
12.34
|
10 | 13.26 | 13.26 | 12.34 | 0 | 0 | 0 |
24/10/2018 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
23/10/2018 |
13.26
|
20 | 14.24 | 14.24 | 13.26 | 0 | 0 | 0 |
22/10/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
19/10/2018 |
14.24
|
10 | 13.32 | 14.24 | 14.24 | 0 | 0 | 0 |
18/10/2018 |
13.32
|
40 | 14.30 | 14.30 | 13.32 | 0 | 0 | 0 |
17/10/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
16/10/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
15/10/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
12/10/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
11/10/2018 |
14.30
|
20 | 15.35 | 15.35 | 14.30 | 0 | 0 | 0 |
10/10/2018 |
15.35
|
20 | 16.49 | 16.49 | 15.35 | 0 | 0 | 0 |
09/10/2018 |
16.49
|
20 | 17.72 | 17.72 | 16.49 | 0 | 0 | 0 |
08/10/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
05/10/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
04/10/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
03/10/2018 |
17.72
|
2,080 | 17.09 | 18.20 | 17.09 | 500 | 0 | 0.0 |
02/10/2018 |
17.09
|
640 | 17.09 | 18.26 | 16.14 | 0 | 0 | 0 |
01/10/2018 |
17.09
|
10 | 16.08 | 17.09 | 17.09 | 0 | 0 | 0 |
28/09/2018 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
27/09/2018 |
16.08
|
20 | 15.09 | 16.08 | 16.08 | 0 | 0 | 0 |
26/09/2018 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
25/09/2018 |
15.09
|
1,410 | 14.11 | 15.09 | 14.94 | 0 | 0 | 0 |
24/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
21/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
20/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
19/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
18/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |