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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
13/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
12/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
11/02/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
01/02/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
31/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
30/01/2019 |
8.89
|
1,600 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 |
29/01/2019 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
28/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
25/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
24/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
22/01/2019 |
9.07
|
1,700 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
21/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
18/01/2019 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
17/01/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
16/01/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
15/01/2019 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
14/01/2019 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
11/01/2019 |
9.16
|
4,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
10/01/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
09/01/2019 |
8.80
|
3,800 | 8.36 | 8.80 | 8.36 | 0 | 0 | 0 |
08/01/2019 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
07/01/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/01/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/01/2019 |
8.27
|
5,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/01/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
28/12/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
27/12/2018 |
9.60
|
600 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
26/12/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/12/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
24/12/2018 |
9.69
|
1,900 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
21/12/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
20/12/2018 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
19/12/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
18/12/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
17/12/2018 |
8.72
|
2,000 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 |
14/12/2018 |
9.96
|
1,400 | 9.96 | 9.96 | 9.78 | 0 | 0 | 0 |
13/12/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
12/12/2018 |
10.58
|
24,000 | 10.58 | 10.67 | 9.34 | 0 | 0 | 0 |
11/12/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/12/2018 |
10.67
|
300 | 8.63 | 10.67 | 8.63 | 0 | 0 | 0 |
07/12/2018 |
9.96
|
900 | 10.67 | 10.67 | 9.96 | 0 | 0 | 0 |
06/12/2018 |
10.40
|
19,200 | 10.40 | 11.56 | 10.23 | 0 | 0 | 0 |
05/12/2018 |
10.40
|
13,400 | 9.16 | 10.40 | 9.16 | 0 | 0 | 0 |
04/12/2018 |
9.25
|
16,200 | 8.54 | 9.25 | 8.54 | 0 | 0 | 0 |
03/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
30/11/2018 |
7.56
|
400 | 8.27 | 8.27 | 7.56 | 0 | 0 | 0 |
29/11/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
28/11/2018 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
27/11/2018 |
7.56
|
3,000 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
26/11/2018 |
7.56
|
2,500 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
23/11/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
22/11/2018 |
8.18
|
600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
21/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
20/11/2018 |
7.65
|
2,200 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
19/11/2018 |
8.00
|
200 | 7.29 | 8.00 | 7.29 | 0 | 0 | 0 |
16/11/2018 |
8.45
|
1,900 | 8.80 | 8.80 | 7.65 | 0 | 0 | 0 |
15/11/2018 |
9.16
|
400 | 8.72 | 9.16 | 8.72 | 0 | 0 | 0 |
14/11/2018 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
13/11/2018 |
9.25
|
11,700 | 7.20 | 9.25 | 6.94 | 0 | 0 | 0 |
12/11/2018 |
8.09
|
4,300 | 8.36 | 8.45 | 8.09 | 0 | 0 | 0 |
09/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
08/11/2018 |
8.45
|
2,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
07/11/2018 |
8.72
|
4,000 | 8.09 | 8.72 | 8.00 | 0 | 0 | 0 |
06/11/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
05/11/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
02/11/2018 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
01/11/2018 |
7.56
|
600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
31/10/2018 |
8.00
|
4,800 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
30/10/2018 |
8.00
|
6,300 | 8.00 | 8.45 | 8.00 | 0 | 0 | 0 |
29/10/2018 |
8.18
|
5,300 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
26/10/2018 |
8.00
|
600 | 8.72 | 8.72 | 8.00 | 0 | 0 | 0 |
25/10/2018 |
8.54
|
400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
24/10/2018 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
23/10/2018 |
8.18
|
700 | 8.80 | 8.80 | 8.18 | 0 | 0 | 0 |
22/10/2018 |
8.27
|
1,400 | 8.89 | 8.89 | 8.27 | 0 | 0 | 0 |
19/10/2018 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
18/10/2018 |
8.89
|
22,000 | 8.09 | 8.89 | 8.00 | 0 | 0 | 0 |
17/10/2018 |
9.16
|
3,300 | 8.89 | 9.16 | 8.72 | 0 | 0 | 0 |
16/10/2018 |
9.25
|
600 | 8.98 | 9.25 | 8.98 | 0 | 0 | 0 |
15/10/2018 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
12/10/2018 |
8.89
|
2,300 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
11/10/2018 |
8.98
|
400 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 |
10/10/2018 |
8.89
|
4,400 | 9.69 | 9.78 | 8.89 | 0 | 0 | 0 |
09/10/2018 |
8.89
|
1,400 | 8.36 | 8.89 | 8.36 | 0 | 0 | 0 |
08/10/2018 |
8.36
|
6,700 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
05/10/2018 |
8.36
|
5,700 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 |
04/10/2018 |
8.54
|
1,600 | 8.54 | 8.63 | 8.54 | 0 | 0 | 0 |
03/10/2018 |
8.80
|
2,900 | 8.18 | 8.80 | 8.18 | 0 | 0 | 0 |
02/10/2018 |
8.45
|
2,100 | 8.72 | 8.72 | 8.45 | 0 | 0 | 0 |
01/10/2018 |
8.00
|
2,000 | 8.36 | 8.36 | 8.00 | 0 | 0 | 0 |
28/09/2018 |
8.80
|
2,900 | 8.45 | 8.89 | 8.45 | 0 | 0 | 0 |
27/09/2018 |
8.18
|
600 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 |
26/09/2018 |
8.89
|
8,400 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 |
25/09/2018 |
8.89
|
310 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
24/09/2018 |
8.89
|
400 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
21/09/2018 |
8.89
|
1,800 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
20/09/2018 |
8.89
|
600 | 8.54 | 8.89 | 8.54 | 0 | 0 | 0 |
19/09/2018 |
8.89
|
1,300 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |