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 | 0% | 336,800 | 19,700 | 0.1 |
7.10
7.40
7.10
|
2 tháng
(2024-07-22) |
-1 | -12.35% | 750,800 | 19,700 | 0.1 |
7
8.10
7.10
|
3 tháng
(2024-06-21) |
-6.10 | -46.21% | 3,234,000 | 47,200 | 0.5 |
7
13.20
7.10
|
6 tháng
(2024-03-26) |
-0.70 | -8.97% | 6,220,900 | 45,300 | 0.5 |
7
13.20
7.10
|
12 tháng
(2023-09-25) |
-0.80 | -10.13% | 6,426,665 | 61,600 | 0.6 |
6.40
13.20
7.10
|
24 tháng
(2022-09-30) |
-4.23 | -37.34% | 7,366,488 | 60,900 | 0.6 |
6.40
13.20
7.10
|
36 tháng
(2021-10-05) |
-3.15 | -30.70% | 8,174,959 | 78,623 | 0.9 |
6.40
22.27
7.10
|
60 tháng
(2019-10-16) |
-2.52 | -26.21% | 9,085,693 | 8,482 | 0.4 |
5.53
22.27
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
20/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
19/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
18/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
17/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
14/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
13/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
12/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
11/12/2018 |
11.32
|
100 | 10.33 | 11.32 | 11.32 | 100 | 0 | 0.0 |
10/12/2018 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
07/12/2018 |
10.33
|
100 | 9.14 | 10.33 | 10.33 | 100 | 0 | 0.0 |
06/12/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
05/12/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
04/12/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
03/12/2018 |
9.14
|
100 | 8.87 | 9.14 | 9.14 | 100 | 0 | 0.0 |
30/11/2018 |
8.87
|
100 | 8.67 | 8.87 | 8.87 | 100 | 0 | 0.0 |
29/11/2018 |
8.67
|
100 | 8.21 | 8.67 | 8.67 | 100 | 0 | 0.0 |
28/11/2018 |
8.21
|
100 | 8.01 | 8.21 | 8.21 | 100 | 0 | 0.0 |
27/11/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
26/11/2018 |
8.01
|
100 | 6.75 | 8.01 | 8.01 | 100 | 0 | 0.0 |
23/11/2018 |
6.75
|
500 | 7.61 | 8.47 | 6.75 | 100 | 0 | 0.0 |
22/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
21/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
20/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
19/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
16/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
15/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
14/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
13/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
12/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
09/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
08/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
07/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
06/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
05/11/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
02/11/2018 |
7.61
|
100 | 7.41 | 7.61 | 7.61 | 100 | 0 | 0.0 |
01/11/2018 |
7.41
|
150 | 7.22 | 7.41 | 7.41 | 100 | 0 | 0.0 |
31/10/2018 |
7.22
|
100 | 6.49 | 7.22 | 7.22 | 100 | 0 | 0.0 |
30/10/2018 |
6.49
|
4,000 | 6.95 | 6.95 | 6.49 | 4,000 | 0 | 0.0 |
29/10/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
26/10/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
25/10/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
24/10/2018 |
6.95
|
200 | 7.55 | 7.55 | 6.95 | 0 | 0 | 0 |
23/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
22/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
19/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
18/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
17/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
16/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/10/2018 |
7.55
|
110 | 6.89 | 7.55 | 7.55 | 100 | 0 | 0.0 |
12/10/2018 |
6.89
|
1,000 | 7.81 | 7.81 | 6.89 | 1,000 | 0 | 0.0 |
11/10/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
10/10/2018 |
7.81
|
100 | 7.28 | 7.81 | 7.81 | 100 | 0 | 0.0 |
09/10/2018 |
7.28
|
2,000 | 8.21 | 8.21 | 7.28 | 400 | 0 | 0.0 |
08/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
05/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
04/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
03/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
02/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
01/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
28/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
27/09/2018 |
8.21
|
8 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
26/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
25/09/2018 |
8.21
|
100 | 7.68 | 8.21 | 8.21 | 100 | 0 | 0.0 |
24/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/09/2018 |
7.68
|
100 | 7.28 | 7.68 | 7.68 | 100 | 0 | 0.0 |
20/09/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
19/09/2018 |
7.28
|
500 | 7.94 | 7.94 | 7.28 | 0 | 0 | 0 |
18/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
17/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
14/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
13/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
12/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
11/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
10/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
07/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
06/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
05/09/2018 |
7.94
|
500 | 8.61 | 8.61 | 7.94 | 0 | 0 | 0 |
04/09/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
31/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
30/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
29/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
28/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
27/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
24/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
23/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
22/08/2018 |
8.61
|
100 | 7.94 | 8.61 | 8.61 | 100 | 0 | 0.0 |
21/08/2018 |
7.94
|
100 | 7.75 | 7.94 | 7.94 | 100 | 0 | 0.0 |
20/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
17/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
16/08/2018 |
7.75
|
100 | 7.08 | 7.75 | 7.75 | 100 | 0 | 0.0 |
15/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
14/08/2018 |
7.08
|
100 | 7.75 | 7.75 | 7.08 | 0 | 0 | 0 |
13/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
10/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
09/08/2018 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
08/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
07/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
06/08/2018 |
7.75
|
110 | 7.28 | 7.75 | 7.75 | 100 | 0 | 0.0 |
03/08/2018 |
7.28
|
100 | 8.01 | 8.01 | 7.28 | 0 | 0 | 0 |