Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.20 | -14.77% | 400 | 0 | 0 |
12.70
14.90
12.70
|
2 tháng
(2024-09-16) |
4 | 45.98% | 7,700 | 0 | 0 |
8.70
15
12.70
|
3 tháng
(2024-08-15) |
5.40 | 73.97% | 31,700 | 0 | 0 |
6.40
15
12.70
|
6 tháng
(2024-05-17) |
2.70 | 27% | 237,200 | 0 | 0 |
6.40
15
12.70
|
12 tháng
(2023-11-20) |
-0.20 | -1.55% | 441,313 | 0 | 0 |
6.40
16.90
12.70
|
24 tháng
(2022-11-24) |
2.60 | 25.74% | 1,351,067 | 0 | 0 |
6.40
21.90
12.70
|
36 tháng
(2021-11-29) |
-23.10 | -64.53% | 3,154,365 | 0 | 0 |
6.40
48
12.70
|
60 tháng
(2019-12-10) |
6.40 | 101.59% | 7,518,283 | -15,000 | -0.1 |
3.80
48
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
01/04/2019 |
6.76
|
48,500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
29/03/2019 |
6.76
|
3,900 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 |
28/03/2019 |
7.01
|
17,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/03/2019 |
7.01
|
7,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
25/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/03/2019 |
7.01
|
4,000 | 7.33 | 7.33 | 6.93 | 0 | 0 | 0 |
21/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
19/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
18/03/2019 |
7.33
|
3,000 | 6.84 | 7.33 | 7.33 | 0 | 0 | 0 |
15/03/2019 |
6.84
|
1,000 | 6.76 | 6.84 | 6.84 | 0 | 0 | 0 |
14/03/2019 |
6.76
|
0 | 7.58 | 6.76 | 6.76 | 0 | 0 | 0 |
13/03/2019 |
7.58
|
4,500 | 7.58 | 7.58 | 6.76 | 0 | 0 | 0 |
12/03/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/03/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
08/03/2019 |
7.58
|
3,800 | 7.82 | 7.82 | 7.58 | 0 | 0 | 0 |
07/03/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
06/03/2019 |
7.82
|
900 | 8.15 | 8.15 | 7.82 | 0 | 0 | 0 |
05/03/2019 |
8.15
|
2,100 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 |
04/03/2019 |
8.07
|
1,100 | 7.90 | 8.07 | 8.07 | 0 | 0 | 0 |
01/03/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/02/2019 |
7.90
|
0 | 7.82 | 7.90 | 7.90 | 0 | 0 | 0 |
25/02/2019 |
7.82
|
700 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 |
22/02/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
21/02/2019 |
7.82
|
1,100 | 7.33 | 7.82 | 7.82 | 0 | 0 | 0 |
20/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
19/02/2019 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
18/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
15/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
14/02/2019 |
7.33
|
7,100 | 7.33 | 8.31 | 7.33 | 0 | 0 | 0 |
13/02/2019 |
7.33
|
10,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
12/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
11/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
01/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
31/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
28/01/2019 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/01/2019 |
7.33
|
1,000 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 |
18/01/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
17/01/2019 |
7.82
|
3,000 | 7.25 | 7.82 | 7.82 | 0 | 0 | 0 |
16/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
15/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
14/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
11/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
08/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
07/01/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/01/2019 |
7.25
|
0 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 |
03/01/2019 |
7.17
|
6,000 | 7.01 | 7.33 | 7.17 | 0 | 0 | 0 |
02/01/2019 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
28/12/2018 |
7.01
|
0 | 7.74 | 7.01 | 7.01 | 0 | 0 | 0 |
27/12/2018 |
7.74
|
200 | 7.17 | 7.74 | 6.19 | 0 | 0 | 0 |
26/12/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
25/12/2018 |
7.17
|
22,100 | 7.66 | 7.66 | 7.17 | 0 | 0 | 0 |
24/12/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
21/12/2018 |
7.66
|
100 | 6.68 | 7.66 | 7.66 | 0 | 0 | 0 |
20/12/2018 |
6.68
|
5,000 | 7.74 | 7.74 | 6.68 | 0 | 0 | 0 |
19/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
18/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
17/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
14/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
13/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
12/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
11/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
10/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
07/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
06/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
05/12/2018 |
7.74
|
100 | 7.33 | 7.74 | 7.74 | 0 | 0 | 0 |
04/12/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/12/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/11/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/11/2018 |
7.33
|
1,000 | 7.01 | 7.33 | 7.33 | 0 | 0 | 0 |
28/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
23/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
21/11/2018 |
7.01
|
100 | 6.11 | 7.01 | 7.01 | 0 | 0 | 0 |
20/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/11/2018 |
6.11
|
100 | 7.01 | 7.01 | 6.11 | 0 | 0 | 0 |
16/11/2018 |
7.01
|
100 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
15/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
14/11/2018 |
7.17
|
0 | 7.66 | 7.17 | 7.17 | 0 | 0 | 0 |
13/11/2018 |
7.66
|
200 | 7.74 | 7.74 | 6.60 | 0 | 0 | 0 |
12/11/2018 |
7.74
|
100 | 7.50 | 7.74 | 7.74 | 0 | 0 | 0 |
09/11/2018 |
7.50
|
18,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/11/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |