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) |
-0.10 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
15/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
14/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
11/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
10/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
09/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 100 | -0 |
08/01/2019 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 100 | -0.0 |
07/01/2019 |
4.32
|
900 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
04/01/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
03/01/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
02/01/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
24/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
21/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
19/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
18/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
17/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
14/12/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
13/12/2018 |
4.59
|
200 | 4.32 | 4.59 | 4.59 | 0 | 0 | 0 |
12/12/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
11/12/2018 |
4.32
|
100 | 4.70 | 4.70 | 4.32 | 0 | 0 | 0 |
10/12/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/12/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/12/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/12/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/12/2018 |
4.70
|
0 | 4.86 | 4.70 | 4.70 | 0 | 0 | 0 |
03/12/2018 |
4.86
|
300 | 4.32 | 4.86 | 4.32 | 0 | 0 | 0 |
30/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
29/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
28/11/2018 |
4.32
|
83 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
27/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
23/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
22/11/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
21/11/2018 |
4.32
|
2,600 | 4.32 | 4.32 | 4.32 | 0 | 700 | -0.0 |
20/11/2018 |
4.32
|
2,000 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
19/11/2018 |
4.59
|
0 | 4.05 | 4.59 | 4.59 | 0 | 0 | 0 |
16/11/2018 |
4.05
|
2,130 | 4.64 | 4.64 | 4.05 | 0 | 700 | -0.0 |
15/11/2018 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 1,300 | -0.0 |
14/11/2018 |
4.64
|
900 | 5.45 | 5.45 | 4.64 | 0 | 0 | 0 |
13/11/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
12/11/2018 |
5.45
|
100 | 4.70 | 5.45 | 5.45 | 100 | 0 | 0.0 |
09/11/2018 |
4.70
|
200 | 5.51 | 5.51 | 4.70 | 0 | 0 | 0 |
08/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
02/11/2018 |
5.51
|
1,000 | 6.42 | 6.42 | 5.51 | 0 | 0 | 0 |
01/11/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
31/10/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
30/10/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
29/10/2018 |
6.42
|
100 | 7.56 | 7.56 | 6.42 | 0 | 0 | 0 |
26/10/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
25/10/2018 |
7.56
|
100 | 6.64 | 7.56 | 7.56 | 100 | 0 | 0.0 |
24/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
23/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
22/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
19/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
18/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
16/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
15/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
11/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
10/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/10/2018 |
6.64
|
0 | 6.75 | 6.64 | 6.64 | 0 | 0 | 0 |
08/10/2018 |
6.75
|
3,400 | 7.61 | 7.61 | 6.48 | 0 | 0 | 0 |
05/10/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
04/10/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
03/10/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
02/10/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
01/10/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
28/09/2018 |
7.61
|
100 | 8.91 | 8.91 | 7.61 | 100 | 0 | 0.0 |
27/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
26/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
25/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
24/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/09/2018 |
8.91
|
100 | 10.42 | 10.42 | 8.91 | 0 | 0 | 0 |
20/09/2018 |
10.42
|
100 | 12.25 | 12.25 | 10.42 | 0 | 0 | 0 |
19/09/2018 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
18/09/2018 |
12.25
|
100 | 10.69 | 12.25 | 12.25 | 0 | 100 | -0.0 |
17/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
14/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
13/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
12/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
11/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
10/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
07/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
06/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
05/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
04/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
31/08/2018 |
10.69
|
100 | 9.34 | 10.69 | 10.69 | 100 | 0 | 0.0 |
30/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
29/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
28/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
27/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |