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) |
-0.29 | -3.50% | 36,000 | 0 | 0 |
7.73
8.70
7.96
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 52,600 | -2 | 0 |
7.73
8.70
7.96
|
3 tháng
(2024-06-21) |
-0.95 | -10.66% | 90,900 | -2 | 0 |
7.73
9
7.96
|
6 tháng
(2024-03-25) |
-1.09 | -12% | 153,500 | -2,191 | -0.0 |
7.73
9.09
7.96
|
12 tháng
(2023-09-25) |
-1.50 | -15.79% | 447,300 | -2,291 | -0.0 |
7.73
10.09
7.96
|
24 tháng
(2022-09-30) |
-4.82 | -37.59% | 1,323,400 | -5,991 | -0.3 |
7.73
12.82
7.96
|
36 tháng
(2021-10-05) |
-9.01 | -52.98% | 3,162,300 | 109 | -0.2 |
7.73
19.87
7.96
|
60 tháng
(2019-10-16) |
-3.13 | -28.13% | 3,803,050 | 1,429 | -0.2 |
4.24
61.20
7.96
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
13/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
12/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
11/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
10/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
07/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
06/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
05/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
04/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
31/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
30/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
29/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
28/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
27/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
24/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
23/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
22/08/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
21/08/2018 |
14.11
|
20 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
20/08/2018 |
14.11
|
120 | 14.05 | 14.11 | 14.11 | 0 | 0 | 0 |
17/08/2018 |
14.05
|
220 | 13.13 | 14.05 | 12.21 | 0 | 0 | 0 |
16/08/2018 |
13.13
|
260 | 12.28 | 13.13 | 11.42 | 0 | 0 | 0 |
15/08/2018 |
12.28
|
160 | 11.61 | 12.28 | 10.82 | 0 | 0 | 0 |
14/08/2018 |
11.61
|
30 | 10.92 | 11.65 | 10.16 | 0 | 0 | 0 |
13/08/2018 |
10.92
|
820 | 10.92 | 11.68 | 10.16 | 0 | 0 | 0 |
10/08/2018 |
10.92
|
20 | 10.22 | 10.92 | 9.53 | 0 | 0 | 0 |
09/08/2018 |
10.22
|
20 | 9.56 | 10.22 | 8.89 | 0 | 0 | 0 |
08/08/2018 |
9.56
|
20 | 8.96 | 9.56 | 8.35 | 0 | 0 | 0 |
07/08/2018 |
8.96
|
10 | 8.39 | 8.96 | 8.96 | 0 | 0 | 0 |
06/08/2018 |
8.39
|
390 | 8.99 | 8.99 | 8.39 | 0 | 0 | 0 |
03/08/2018 |
8.99
|
490 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
02/08/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
01/08/2018 |
8.99
|
100 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
31/07/2018 |
9.18
|
10 | 9.84 | 9.84 | 9.18 | 0 | 0 | 0 |
30/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
27/07/2018 |
9.84
|
10 | 10.57 | 10.57 | 9.84 | 0 | 0 | 0 |
26/07/2018 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
25/07/2018 |
10.57
|
10 | 11.36 | 11.36 | 10.57 | 0 | 0 | 0 |
24/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
23/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
20/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
19/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
18/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
17/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
16/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
13/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
12/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
11/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
10/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
09/07/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
06/07/2018 |
11.36
|
20 | 12.18 | 12.18 | 11.36 | 0 | 0 | 0 |
05/07/2018 |
12.18
|
20 | 13.07 | 13.07 | 12.18 | 0 | 0 | 0 |
04/07/2018 |
13.07
|
40 | 12.21 | 13.07 | 11.36 | 0 | 0 | 0 |
03/07/2018 |
12.21
|
540 | 13.13 | 13.99 | 12.21 | 0 | 0 | 0 |
02/07/2018 |
13.13
|
20 | 12.28 | 13.13 | 11.42 | 0 | 0 | 0 |
29/06/2018 |
12.28
|
20 | 11.49 | 12.28 | 10.70 | 0 | 0 | 0 |
28/06/2018 |
11.49
|
20 | 10.76 | 11.49 | 10.03 | 0 | 0 | 0 |
27/06/2018 |
10.76
|
40 | 10.09 | 10.76 | 10.70 | 0 | 0 | 0 |
26/06/2018 |
10.09
|
10 | 9.46 | 10.09 | 10.09 | 0 | 0 | 0 |
25/06/2018 |
9.46
|
550 | 8.86 | 9.46 | 8.26 | 0 | 0 | 0 |
22/06/2018 |
8.86
|
10 | 9.53 | 9.53 | 8.86 | 0 | 0 | 0 |
21/06/2018 |
9.53
|
10 | 10.22 | 10.22 | 9.53 | 0 | 0 | 0 |
20/06/2018 |
10.22
|
10 | 10.98 | 10.98 | 10.22 | 0 | 0 | 0 |
19/06/2018 |
10.98
|
10 | 11.80 | 11.80 | 10.98 | 0 | 0 | 0 |
18/06/2018 |
11.80
|
530 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/06/2018 |
11.80
|
20 | 11.04 | 11.80 | 10.28 | 0 | 0 | 0 |
14/06/2018 |
11.04
|
20 | 10.35 | 11.04 | 9.65 | 0 | 0 | 0 |
13/06/2018 |
10.35
|
20 | 9.68 | 10.35 | 9.02 | 0 | 0 | 0 |
12/06/2018 |
9.68
|
20 | 9.05 | 9.68 | 8.42 | 0 | 0 | 0 |
11/06/2018 |
9.05
|
20 | 8.48 | 9.05 | 7.91 | 0 | 0 | 0 |
08/06/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/06/2018 |
8.48
|
420 | 7.94 | 8.48 | 7.40 | 0 | 400 | -0.0 |
06/06/2018 |
7.94
|
60 | 7.44 | 7.94 | 6.93 | 0 | 0 | 0 |
05/06/2018 |
7.44
|
20 | 6.96 | 7.44 | 6.49 | 0 | 0 | 0 |
04/06/2018 |
6.96
|
20 | 6.52 | 6.96 | 6.06 | 0 | 0 | 0 |
01/06/2018 |
6.52
|
20 | 6.09 | 6.52 | 5.67 | 0 | 0 | 0 |
31/05/2018 |
6.09
|
10 | 6.55 | 6.55 | 6.09 | 0 | 0 | 0 |
30/05/2018 |
6.55
|
20 | 6.13 | 6.55 | 5.71 | 0 | 0 | 0 |
29/05/2018 |
6.13
|
20 | 5.73 | 6.13 | 5.34 | 0 | 0 | 0 |
28/05/2018 |
5.73
|
20 | 5.36 | 5.73 | 4.99 | 0 | 0 | 0 |
25/05/2018 |
5.36
|
10 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
24/05/2018 |
5.75
|
10 | 6.18 | 6.18 | 5.75 | 0 | 0 | 0 |
23/05/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
22/05/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
21/05/2018 |
6.18
|
10 | 6.65 | 6.65 | 6.18 | 0 | 0 | 0 |
18/05/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
17/05/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
16/05/2018 |
6.65
|
10 | 7.12 | 7.12 | 6.65 | 0 | 0 | 0 |
15/05/2018 |
7.12
|
20 | 7.63 | 8.10 | 7.12 | 0 | 0 | 0 |
14/05/2018 |
7.63
|
50 | 7.94 | 8.48 | 7.63 | 0 | 0 | 0 |
11/05/2018 |
7.94
|
10 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 |
10/05/2018 |
8.23
|
10 | 8.83 | 8.83 | 8.23 | 0 | 0 | 0 |
09/05/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
08/05/2018 |
8.83
|
20 | 8.26 | 8.83 | 7.69 | 0 | 0 | 0 |
07/05/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
04/05/2018 |
8.26
|
10 | 8.86 | 8.86 | 8.26 | 0 | 0 | 0 |
03/05/2018 |
8.86
|
20 | 9.27 | 9.27 | 8.64 | 0 | 0 | 0 |
02/05/2018 |
9.27
|
10 | 9.97 | 9.97 | 9.27 | 0 | 0 | 0 |
27/04/2018 |
9.97
|
20 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 |
26/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
24/04/2018 |
10.70
|
10 | 11.39 | 11.39 | 10.70 | 0 | 0 | 0 |