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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
9.96
|
500 | 8.66 | 9.96 | 9.96 | 0 | 0 | 0 |
12/02/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/02/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
01/02/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
31/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
30/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
29/01/2019 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
28/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
25/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
24/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
22/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
21/01/2019 |
8.66
|
5,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
17/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
16/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
15/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
14/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/01/2019 |
8.66
|
10,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
10/01/2019 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
09/01/2019 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
08/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
07/01/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
04/01/2019 |
8.66
|
16,800 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0 |
03/01/2019 |
8.75
|
0 | 8.66 | 8.75 | 8.75 | 0 | 0 | 0 |
02/01/2019 |
8.66
|
30,000 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
28/12/2018 |
8.66
|
3,100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
27/12/2018 |
8.66
|
44,000 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0 |
26/12/2018 |
8.75
|
0 | 8.84 | 8.75 | 8.75 | 0 | 0 | 0 |
25/12/2018 |
8.84
|
12,000 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
24/12/2018 |
8.75
|
8,100 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
21/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
19/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
18/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
17/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
14/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
13/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
12/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
11/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
10/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/12/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/12/2018 |
8.75
|
0 | 8.84 | 8.75 | 8.75 | 0 | 0 | 0 |
05/12/2018 |
8.84
|
10,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
04/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
29/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/11/2018 |
8.84
|
1,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/11/2018 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/11/2018 |
8.84
|
1,200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/11/2018 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/11/2018 |
8.84
|
7,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
13/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/11/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/11/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/10/2018 |
8.84
|
16,000 | 8.66 | 8.84 | 8.84 | 0 | 0 | 0 |
29/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
26/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
25/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
24/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
22/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
19/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
17/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
16/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
15/10/2018 |
8.66
|
1,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
12/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/10/2018 |
8.84
|
9,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
10/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/10/2018 |
8.84
|
0 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
05/10/2018 |
8.75
|
1,600 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
04/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/09/2018 |
8.84
|
0 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
25/09/2018 |
8.75
|
3,400 | 8.84 | 9.10 | 8.75 | 0 | 0 | 0 |
24/09/2018 |
8.84
|
1,600 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
21/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
19/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
18/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |