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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
7.17
|
200 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
01/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
31/01/2019 |
7.17
|
500 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
30/01/2019 |
7.17
|
200 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
29/01/2019 |
7.17
|
100 | 6.87 | 7.17 | 7.17 | 0 | 0 | 0 |
28/01/2019 |
6.87
|
1,800 | 6.99 | 7.02 | 6.87 | 0 | 0 | 0 |
25/01/2019 |
6.99
|
1,341 | 6.87 | 6.99 | 6.71 | 0 | 0 | 0 |
24/01/2019 |
6.87
|
1,300 | 6.99 | 6.99 | 6.87 | 0 | 0 | 0 |
23/01/2019 |
6.99
|
1,200 | 7.32 | 7.32 | 6.93 | 0 | 0 | 0 |
22/01/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
21/01/2019 |
7.32
|
500 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/01/2019 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
17/01/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
16/01/2019 |
7.32
|
100 | 6.78 | 7.32 | 7.32 | 0 | 0 | 0 |
15/01/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
14/01/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
11/01/2019 |
6.78
|
500 | 6.71 | 6.78 | 6.78 | 0 | 0 | 0 |
10/01/2019 |
6.71
|
500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
09/01/2019 |
6.71
|
4,900 | 6.71 | 6.74 | 6.68 | 0 | 0 | 0 |
08/01/2019 |
6.71
|
1,106 | 6.74 | 6.74 | 6.71 | 0 | 0 | 0 |
07/01/2019 |
6.74
|
900 | 6.56 | 6.78 | 6.74 | 0 | 0 | 0 |
04/01/2019 |
6.56
|
4,200 | 6.56 | 7.54 | 6.56 | 0 | 0 | 0 |
03/01/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
02/01/2019 |
6.56
|
500 | 6.38 | 6.56 | 6.56 | 0 | 0 | 0 |
28/12/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
27/12/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
26/12/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
25/12/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
24/12/2018 |
6.38
|
1,506 | 7.48 | 7.48 | 6.38 | 0 | 0 | 0 |
21/12/2018 |
7.48
|
100 | 6.87 | 7.48 | 7.48 | 0 | 0 | 0 |
20/12/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
19/12/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
18/12/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
17/12/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/12/2018 |
6.87
|
200 | 6.29 | 6.87 | 6.87 | 0 | 0 | 0 |
13/12/2018 |
6.29
|
133 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
12/12/2018 |
6.29
|
2,900 | 6.32 | 6.32 | 6.29 | 0 | 0 | 0 |
11/12/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
10/12/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
07/12/2018 |
6.32
|
1,116 | 6.59 | 6.59 | 6.20 | 0 | 0 | 0 |
06/12/2018 |
6.59
|
500 | 6.29 | 6.59 | 6.41 | 0 | 0 | 0 |
05/12/2018 |
6.29
|
500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/12/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
03/12/2018 |
6.29
|
400 | 6.32 | 6.32 | 6.29 | 0 | 0 | 0 |
30/11/2018 |
6.32
|
913 | 6.26 | 6.32 | 6.26 | 0 | 0 | 0 |
29/11/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
28/11/2018 |
6.26
|
1,200 | 6.23 | 6.26 | 6.26 | 0 | 0 | 0 |
27/11/2018 |
6.23
|
500 | 6.26 | 6.26 | 6.23 | 0 | 0 | 0 |
26/11/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
23/11/2018 |
6.26
|
120 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
22/11/2018 |
6.35
|
1,100 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 |
21/11/2018 |
6.41
|
1,300 | 6.41 | 6.41 | 6.26 | 0 | 0 | 0 |
20/11/2018 |
6.41
|
6,700 | 6.65 | 6.65 | 5.95 | 0 | 0 | 0 |
19/11/2018 |
6.65
|
2,000 | 6.62 | 6.65 | 6.65 | 0 | 0 | 0 |
16/11/2018 |
6.62
|
233 | 6.56 | 6.65 | 6.62 | 0 | 0 | 0 |
15/11/2018 |
6.56
|
114,895 | 6.41 | 6.56 | 6.41 | 0 | 0 | 0 |
14/11/2018 |
6.41
|
50,900 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/11/2018 |
6.41
|
29,500 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/11/2018 |
6.41
|
13,200 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
09/11/2018 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
08/11/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
07/11/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
06/11/2018 |
6.41
|
4,433 | 6.68 | 6.68 | 6.10 | 0 | 0 | 0 |
05/11/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/11/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/11/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
31/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
29/10/2018 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
26/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
25/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
24/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
22/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
19/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
18/10/2018 |
6.68
|
100 | 6.81 | 6.81 | 6.68 | 0 | 0 | 0 |
17/10/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
16/10/2018 |
6.81
|
0 | 6.62 | 6.81 | 6.81 | 0 | 0 | 0 |
15/10/2018 |
6.62
|
1,338 | 7.20 | 7.20 | 6.62 | 200 | 0 | 0.0 |
12/10/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/10/2018 |
7.20
|
0 | 7.17 | 7.20 | 7.20 | 0 | 0 | 0 |
10/10/2018 |
7.17
|
1,200 | 7.23 | 7.26 | 7.17 | 0 | 0 | 0 |
09/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
08/10/2018 |
7.23
|
20 | 7.17 | 7.23 | 7.23 | 0 | 0 | 0 |
05/10/2018 |
7.17
|
1,821 | 7.17 | 7.84 | 7.17 | 0 | 0 | 0 |
04/10/2018 |
7.17
|
400 | 7.08 | 7.23 | 7.17 | 0 | 0 | 0 |
03/10/2018 |
7.08
|
66 | 7.02 | 7.08 | 7.08 | 0 | 0 | 0 |
02/10/2018 |
7.02
|
1,000 | 7.02 | 7.32 | 7.02 | 0 | 0 | 0 |
01/10/2018 |
7.02
|
1,500 | 6.87 | 7.02 | 6.87 | 0 | 0 | 0 |
28/09/2018 |
6.87
|
200 | 6.81 | 6.87 | 6.87 | 200 | 0 | 0.0 |
27/09/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/09/2018 |
6.81
|
0 | 6.78 | 6.81 | 6.81 | 0 | 0 | 0 |
25/09/2018 |
6.78
|
3,000 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
24/09/2018 |
6.78
|
507 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
21/09/2018 |
6.87
|
1,500 | 6.90 | 6.90 | 6.87 | 0 | 0 | 0 |
20/09/2018 |
6.90
|
3,800 | 6.90 | 7.02 | 6.87 | 0 | 0 | 0 |
19/09/2018 |
6.90
|
2,500 | 6.71 | 6.90 | 6.87 | 0 | 0 | 0 |
18/09/2018 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
17/09/2018 |
6.71
|
1,000 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |