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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
11/01/2019 |
9.34
|
10 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/01/2019 |
9.34
|
10 | 9.23 | 9.34 | 9.34 | 0 | 0 | 0 |
09/01/2019 |
9.23
|
10 | 8.80 | 9.23 | 9.23 | 0 | 0 | 0 |
08/01/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
07/01/2019 |
8.80
|
40 | 8.29 | 8.80 | 7.72 | 0 | 0 | 0 |
04/01/2019 |
8.29
|
210 | 7.87 | 8.41 | 7.32 | 0 | 0 | 0 |
03/01/2019 |
7.87
|
100 | 7.37 | 7.87 | 7.87 | 0 | 0 | 0 |
02/01/2019 |
7.37
|
1,010 | 6.89 | 7.37 | 7.37 | 0 | 0 | 0 |
28/12/2018 |
6.89
|
190 | 6.44 | 6.89 | 6.44 | 0 | 0 | 0 |
27/12/2018 |
6.44
|
10 | 6.02 | 6.44 | 6.44 | 0 | 0 | 0 |
26/12/2018 |
6.02
|
20 | 5.64 | 6.02 | 5.64 | 0 | 0 | 0 |
25/12/2018 |
5.64
|
3,510 | 5.27 | 5.64 | 4.91 | 0 | 0 | 0 |
24/12/2018 |
5.27
|
110 | 5.64 | 5.64 | 5.27 | 0 | 0 | 0 |
21/12/2018 |
5.64
|
70 | 6.05 | 6.47 | 5.64 | 0 | 0 | 0 |
20/12/2018 |
6.05
|
10 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 |
19/12/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
18/12/2018 |
6.49
|
20 | 6.98 | 6.98 | 6.49 | 0 | 0 | 0 |
17/12/2018 |
6.98
|
110 | 6.94 | 6.98 | 6.46 | 0 | 0 | 0 |
14/12/2018 |
6.94
|
220 | 6.49 | 6.94 | 6.04 | 0 | 0 | 0 |
13/12/2018 |
6.49
|
10 | 6.96 | 6.96 | 6.49 | 0 | 0 | 0 |
12/12/2018 |
6.96
|
10 | 7.47 | 7.47 | 6.96 | 0 | 0 | 0 |
11/12/2018 |
7.47
|
20 | 6.98 | 7.47 | 7.06 | 0 | 0 | 0 |
10/12/2018 |
6.98
|
10 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
07/12/2018 |
7.50
|
10 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 |
06/12/2018 |
7.02
|
10 | 7.53 | 7.53 | 7.02 | 0 | 0 | 0 |
05/12/2018 |
7.53
|
10 | 7.95 | 7.95 | 7.53 | 0 | 0 | 0 |
04/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
03/12/2018 |
7.95
|
20 | 7.43 | 7.95 | 6.91 | 0 | 0 | 0 |
30/11/2018 |
7.43
|
190 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
29/11/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
28/11/2018 |
7.43
|
10 | 7.98 | 7.98 | 7.43 | 0 | 0 | 0 |
27/11/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
26/11/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
23/11/2018 |
7.98
|
20 | 7.50 | 7.98 | 6.98 | 0 | 0 | 0 |
22/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/11/2018 |
7.50
|
10 | 7.01 | 7.50 | 7.50 | 0 | 0 | 0 |
20/11/2018 |
7.01
|
10 | 7.53 | 7.53 | 7.01 | 0 | 0 | 0 |
19/11/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
16/11/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
15/11/2018 |
7.53
|
10 | 8.06 | 8.06 | 7.53 | 0 | 0 | 0 |
14/11/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
13/11/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
12/11/2018 |
8.06
|
20 | 7.54 | 8.06 | 7.01 | 0 | 0 | 0 |
09/11/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
08/11/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
07/11/2018 |
7.54
|
10 | 7.05 | 7.54 | 7.54 | 0 | 0 | 0 |
06/11/2018 |
7.05
|
10 | 7.57 | 7.57 | 7.05 | 0 | 0 | 0 |
05/11/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
02/11/2018 |
7.57
|
10 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
01/11/2018 |
7.57
|
10 | 8.14 | 8.14 | 7.57 | 0 | 0 | 0 |
31/10/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/10/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/10/2018 |
8.14
|
50 | 8.14 | 8.14 | 7.57 | 0 | 0 | 0 |
26/10/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/10/2018 |
8.14
|
180 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
24/10/2018 |
8.14
|
170 | 7.67 | 8.18 | 7.67 | 0 | 0 | 0 |
23/10/2018 |
7.67
|
30 | 7.18 | 7.67 | 6.68 | 0 | 0 | 0 |
22/10/2018 |
7.18
|
190 | 6.71 | 7.18 | 6.29 | 0 | 0 | 0 |
19/10/2018 |
6.71
|
1,030 | 7.21 | 7.71 | 6.71 | 0 | 0 | 0 |
18/10/2018 |
7.21
|
10 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
17/10/2018 |
7.75
|
20 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
16/10/2018 |
7.75
|
660 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
15/10/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
12/10/2018 |
7.75
|
70 | 7.64 | 7.75 | 7.75 | 0 | 0 | 0 |
11/10/2018 |
7.64
|
1,770 | 8.22 | 8.22 | 7.64 | 0 | 0 | 0 |
10/10/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
09/10/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
08/10/2018 |
8.22
|
140 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
05/10/2018 |
8.22
|
700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
04/10/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
03/10/2018 |
8.22
|
2,000 | 8.41 | 8.41 | 8.22 | 0 | 0 | 0 |
02/10/2018 |
8.41
|
700 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
01/10/2018 |
8.41
|
190 | 9.03 | 9.03 | 8.41 | 0 | 0 | 0 |
28/09/2018 |
9.03
|
510 | 9.69 | 9.69 | 9.03 | 0 | 0 | 0 |
27/09/2018 |
9.69
|
210 | 10.39 | 10.39 | 9.69 | 0 | 0 | 0 |
26/09/2018 |
10.39
|
10 | 11.16 | 11.16 | 10.39 | 0 | 0 | 0 |
25/09/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
24/09/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
21/09/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
20/09/2018 |
11.16
|
150 | 11.98 | 11.98 | 11.16 | 0 | 0 | 0 |
19/09/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
18/09/2018 |
11.98
|
190 | 11.20 | 11.98 | 10.43 | 0 | 0 | 0 |
17/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/09/2018 |
11.20
|
150 | 10.97 | 11.20 | 10.23 | 0 | 0 | 0 |
13/09/2018 |
10.97
|
20 | 10.31 | 10.97 | 10.31 | 0 | 0 | 0 |
12/09/2018 |
10.31
|
100 | 9.69 | 10.35 | 9.69 | 0 | 0 | 0 |
11/09/2018 |
9.69
|
10 | 9.07 | 9.69 | 9.69 | 0 | 0 | 0 |
10/09/2018 |
9.07
|
1,010 | 8.49 | 9.07 | 7.91 | 0 | 0 | 0 |
07/09/2018 |
8.49
|
430 | 7.95 | 8.49 | 8.49 | 0 | 0 | 0 |
06/09/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
05/09/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
04/09/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
31/08/2018 |
7.95
|
5,330 | 8.53 | 8.53 | 7.95 | 0 | 0 | 0 |
30/08/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
29/08/2018 |
8.53
|
2,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
28/08/2018 |
8.53
|
3,240 | 8.10 | 8.53 | 7.54 | 0 | 0 | 0 |
27/08/2018 |
8.10
|
8,010 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 |
24/08/2018 |
8.68
|
7,000 | 8.68 | 8.68 | 8.37 | 5,000 | 0 | 0.1 |
23/08/2018 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |