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) |
-12.50 | -28.15% | 10,500 | 0 | 0 |
31.90
44.40
35.20
|
2 tháng
(2024-07-22) |
-2.17 | -6.38% | 92,900 | 0 | 0 |
31.90
44.80
35.20
|
3 tháng
(2024-06-24) |
-3.15 | -8.98% | 122,300 | 0 | 0 |
31.90
44.80
35.20
|
6 tháng
(2024-03-25) |
-0.32 | -1% | 199,300 | -4,300 | -0.1 |
30.18
44.80
35.20
|
12 tháng
(2023-09-26) |
-0.56 | -1.71% | 382,300 | -7,700 | -0.3 |
30.18
44.80
35.20
|
24 tháng
(2022-10-03) |
2.78 | 9.56% | 563,410 | -16,300 | -0.6 |
22.34
44.80
35.20
|
36 tháng
(2021-10-06) |
-4.11 | -11.40% | 856,392 | 34,000 | 2.4 |
22.34
44.80
35.20
|
60 tháng
(2019-10-17) |
12.01 | 60.38% | 2,616,131 | 293,800 | 15.9 |
15.43
44.93
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2018 |
9.09
|
300 | 7.94 | 9.09 | 9.09 | 0 | 0 | 0 |
05/07/2018 |
7.94
|
100 | 8.98 | 8.98 | 7.94 | 0 | 0 | 0 |
04/07/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
03/07/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
02/07/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
29/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
28/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
27/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
26/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
25/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
22/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
21/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
20/06/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
19/06/2018 |
8.98
|
1,000 | 8.98 | 8.98 | 8.94 | 0 | 0 | 0 |
18/06/2018 |
8.98
|
100 | 8.94 | 8.98 | 8.98 | 0 | 0 | 0 |
15/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
14/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
13/06/2018 |
8.94
|
100 | 8.90 | 8.94 | 8.94 | 0 | 0 | 0 |
12/06/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/06/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/06/2018 |
8.90
|
120 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 |
07/06/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
06/06/2018 |
9.06
|
1,100 | 8.90 | 9.06 | 9.06 | 0 | 0 | 0 |
05/06/2018 |
8.90
|
100 | 8.86 | 8.90 | 8.90 | 0 | 0 | 0 |
04/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
01/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
31/05/2018 |
8.86
|
4,300 | 8.90 | 8.90 | 8.86 | 0 | 0 | 0 |
30/05/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/05/2018 |
8.90
|
0 | 8.86 | 8.90 | 8.90 | 0 | 0 | 0 |
28/05/2018 |
8.86
|
600 | 8.86 | 9.06 | 8.86 | 0 | 0 | 0 |
25/05/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
24/05/2018 |
8.86
|
0 | 9.06 | 8.86 | 8.86 | 0 | 0 | 0 |
23/05/2018 |
9.06
|
1,600 | 8.90 | 9.06 | 8.86 | 0 | 0 | 0 |
22/05/2018 |
8.90
|
0 | 8.86 | 8.90 | 8.90 | 0 | 0 | 0 |
21/05/2018 |
8.86
|
1,300 | 9.60 | 9.60 | 8.86 | 0 | 0 | 0 |
18/05/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/05/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
16/05/2018 |
9.60
|
900 | 9.71 | 9.71 | 9.60 | 0 | 0 | 0 |
15/05/2018 |
9.71
|
300 | 9.63 | 9.71 | 9.60 | 0 | 0 | 0 |
14/05/2018 |
9.63
|
1,000 | 9.44 | 9.63 | 9.63 | 0 | 0 | 0 |
11/05/2018 |
9.44
|
600 | 9.67 | 9.67 | 9.25 | 0 | 0 | 0 |
10/05/2018 |
9.67
|
1,800 | 9.63 | 9.67 | 9.63 | 0 | 0 | 0 |
09/05/2018 |
9.63
|
1,300 | 9.52 | 9.63 | 9.56 | 0 | 0 | 0 |
08/05/2018 |
9.52
|
3,000 | 9.25 | 9.52 | 9.25 | 0 | 0 | 0 |
07/05/2018 |
9.25
|
1,400 | 9.25 | 9.25 | 9.06 | 0 | 0 | 0 |
04/05/2018 |
9.25
|
411 | 8.90 | 9.25 | 9.25 | 0 | 0 | 0 |
03/05/2018 |
8.90
|
0 | 8.86 | 8.90 | 8.90 | 0 | 0 | 0 |
02/05/2018 |
8.86
|
1,000 | 8.90 | 8.90 | 8.86 | 0 | 0 | 0 |
27/04/2018 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/04/2018 |
8.90
|
20 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/04/2018 |
8.90
|
600 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 |
23/04/2018 |
8.94
|
8 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
20/04/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
19/04/2018 |
8.94
|
1,645 | 8.86 | 8.94 | 8.90 | 0 | 0 | 0 |
18/04/2018 |
8.86
|
1,600 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 |
17/04/2018 |
8.94
|
500 | 8.90 | 8.94 | 8.94 | 0 | 0 | 0 |
16/04/2018 |
8.90
|
1,200 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 |
13/04/2018 |
8.94
|
1,100 | 8.90 | 8.94 | 8.94 | 0 | 0 | 0 |
12/04/2018 |
8.90
|
0 | 8.94 | 8.90 | 8.90 | 0 | 0 | 0 |
11/04/2018 |
8.94
|
3,000 | 8.86 | 8.94 | 8.90 | 0 | 0 | 0 |
10/04/2018 |
8.86
|
3,900 | 8.90 | 8.90 | 8.86 | 0 | 0 | 0 |
09/04/2018 |
8.90
|
4,200 | 8.86 | 8.90 | 8.86 | 0 | 0 | 0 |
06/04/2018 |
8.86
|
7,000 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 |
05/04/2018 |
8.94
|
6,710 | 8.86 | 8.94 | 8.86 | 0 | 0 | 0 |
04/04/2018 |
8.86
|
1,055 | 9.25 | 9.25 | 8.86 | 0 | 0 | 0 |
03/04/2018 |
9.25
|
4,700 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
02/04/2018 |
9.25
|
3,400 | 9.33 | 9.33 | 9.06 | 0 | 0 | 0 |
30/03/2018 |
9.33
|
11,300 | 9.52 | 9.52 | 9.21 | 0 | 0 | 0 |
29/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
28/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
27/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
26/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
23/03/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
22/03/2018 |
9.52
|
0 | 9.33 | 9.52 | 9.52 | 0 | 0 | 0 |
21/03/2018 |
9.33
|
1,400 | 9.25 | 10.02 | 9.33 | 0 | 0 | 0 |
20/03/2018 |
9.25
|
1,100 | 8.98 | 9.40 | 9.25 | 0 | 0 | 0 |
19/03/2018 |
8.98
|
600 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
16/03/2018 |
8.98
|
3,500 | 8.90 | 8.98 | 8.98 | 0 | 0 | 0 |
15/03/2018 |
8.90
|
300 | 8.86 | 9.21 | 8.86 | 0 | 0 | 0 |
14/03/2018 |
8.86
|
1,400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
13/03/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
12/03/2018 |
8.86
|
3,030 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
09/03/2018 |
8.86
|
105 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
08/03/2018 |
8.86
|
2,900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
07/03/2018 |
8.86
|
1,100 | 8.09 | 8.86 | 8.86 | 0 | 0 | 0 |
06/03/2018 |
8.09
|
10,195 | 8.94 | 9.17 | 8.09 | 0 | 0 | 0 |
05/03/2018 |
8.94
|
1,400 | 9.90 | 9.90 | 8.94 | 0 | 0 | 0 |
02/03/2018 |
9.90
|
10 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
27/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
26/02/2018 |
9.90
|
1,000 | 9.56 | 9.90 | 9.90 | 0 | 0 | 0 |
23/02/2018 |
9.56
|
2,520 | 9.63 | 10.40 | 9.56 | 0 | 0 | 0 |
22/02/2018 |
9.63
|
5,200 | 9.06 | 9.67 | 9.21 | 0 | 0 | 0 |
21/02/2018 |
9.06
|
10 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 |
13/02/2018 |
9.21
|
2,000 | 8.86 | 9.21 | 8.13 | 0 | 0 | 0 |
12/02/2018 |
8.86
|
300 | 8.17 | 8.86 | 7.59 | 0 | 0 | 0 |
09/02/2018 |
8.17
|
100 | 8.86 | 8.86 | 8.17 | 0 | 0 | 0 |
08/02/2018 |
8.86
|
600 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 |
07/02/2018 |
8.67
|
100 | 8.48 | 8.67 | 8.67 | 0 | 0 | 0 |