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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
17/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
14/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/09/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
11/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
07/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
06/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
31/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
30/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
29/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
28/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
23/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
22/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
21/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
20/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
17/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
16/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
15/08/2018 |
7.91
|
6,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
14/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/08/2018 |
7.91
|
12,700 | 7.19 | 7.91 | 7.19 | 0 | 0 | 0 |
10/08/2018 |
7.19
|
35,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
09/08/2018 |
7.19
|
40,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
08/08/2018 |
7.19
|
40,700 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
07/08/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
06/08/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/08/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/08/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/08/2018 |
7.25
|
33 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/07/2018 |
7.25
|
50,000 | 7.55 | 7.55 | 7.25 | 0 | 0 | 0 |
30/07/2018 |
7.55
|
110,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
27/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
26/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
24/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
23/07/2018 |
7.55
|
118,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
20/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
19/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
18/07/2018 |
7.55
|
158,040 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
17/07/2018 |
7.55
|
4,500 | 7.07 | 7.55 | 7.49 | 0 | 0 | 0 |
16/07/2018 |
7.07
|
100 | 7.73 | 7.73 | 7.07 | 0 | 0 | 0 |
13/07/2018 |
7.73
|
100 | 8.57 | 8.57 | 7.73 | 0 | 0 | 0 |
12/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
11/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
10/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
09/07/2018 |
8.57
|
3,830 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
06/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/07/2018 |
8.57
|
22,000 | 8.57 | 8.57 | 7.73 | 0 | 0 | 0 |
04/07/2018 |
8.57
|
1,140 | 8.57 | 8.57 | 8.51 | 0 | 0 | 0 |
03/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/07/2018 |
8.57
|
3,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
29/06/2018 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
28/06/2018 |
8.57
|
10,000 | 8.09 | 8.57 | 8.57 | 0 | 10,000 | -0.1 |
27/06/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
25/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
22/06/2018 |
8.09
|
190 | 8.57 | 8.57 | 8.09 | 0 | 0 | 0 |
21/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
20/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
19/06/2018 |
8.57
|
7,600 | 8.63 | 8.68 | 8.57 | 0 | 0 | 0 |
18/06/2018 |
8.63
|
6,200 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 |
15/06/2018 |
8.51
|
700 | 8.39 | 8.51 | 8.51 | 0 | 0 | 0 |
14/06/2018 |
8.39
|
200 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 |
13/06/2018 |
8.57
|
200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
12/06/2018 |
8.57
|
1,300 | 8.51 | 8.57 | 8.57 | 0 | 0 | 0 |
11/06/2018 |
8.51
|
2,230 | 8.39 | 8.51 | 8.51 | 0 | 0 | 0 |
08/06/2018 |
8.39
|
2,300 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 |
07/06/2018 |
8.51
|
8,700 | 8.21 | 8.51 | 8.21 | 0 | 0 | 0 |
06/06/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
05/06/2018 |
8.21
|
3,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
04/06/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
01/06/2018 |
8.21
|
4,500 | 8.45 | 8.45 | 8.21 | 0 | 0 | 0 |
31/05/2018 |
8.45
|
13,560 | 7.79 | 8.45 | 8.09 | 0 | 7,000 | -0.1 |
30/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
29/05/2018 |
7.79
|
1,900 | 7.37 | 7.79 | 7.79 | 0 | 1,000 | -0.0 |
28/05/2018 |
7.37
|
1,000 | 7.07 | 7.37 | 7.37 | 0 | 0 | 0 |
25/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
24/05/2018 |
7.07
|
100 | 6.77 | 7.07 | 7.07 | 0 | 0 | 0 |
23/05/2018 |
6.77
|
5,600 | 6.89 | 6.89 | 6.77 | 0 | 2,000 | -0.0 |
22/05/2018 |
6.89
|
1,000 | 6.59 | 6.89 | 6.89 | 0 | 0 | 0 |
21/05/2018 |
6.59
|
100 | 7.31 | 7.31 | 6.59 | 0 | 0 | 0 |
18/05/2018 |
7.31
|
100 | 8.09 | 8.09 | 7.31 | 0 | 0 | 0 |
17/05/2018 |
8.09
|
2,200 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 |
16/05/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
15/05/2018 |
7.91
|
13,410 | 8.51 | 8.51 | 7.91 | 0 | 0 | 0 |
14/05/2018 |
8.51
|
21,100 | 7.79 | 8.57 | 8.39 | 100 | 0 | 0.0 |
11/05/2018 |
7.79
|
11,200 | 7.97 | 8.51 | 7.79 | 0 | 0 | 0 |
10/05/2018 |
7.97
|
100 | 7.79 | 7.97 | 7.97 | 0 | 0 | 0 |
09/05/2018 |
7.79
|
3,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/05/2018 |
7.79
|
17,200 | 7.67 | 8.39 | 7.79 | 0 | 0 | 0 |
07/05/2018 |
7.67
|
1,000 | 7.61 | 7.67 | 7.67 | 0 | 0 | 0 |
04/05/2018 |
7.61
|
2,100 | 7.67 | 7.67 | 7.61 | 0 | 0 | 0 |
03/05/2018 |
7.67
|
100 | 7.97 | 7.97 | 7.67 | 0 | 0 | 0 |
02/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |