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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
26/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
25/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
22/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
21/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
20/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
19/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/06/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
15/06/2018 |
4.95
|
0 | 5.50 | 4.95 | 4.95 | 0 | 0 | 0 |
14/06/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/06/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/06/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/06/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/06/2018 |
5.50
|
0 | 4.95 | 5.50 | 4.95 | 0 | 0 | 0 |
07/06/2018 |
4.95
|
1,000 | 5.50 | 5.50 | 4.95 | 0 | 0 | 0 |
06/06/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/06/2018 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/06/2018 |
5.50
|
100 | 5.18 | 5.50 | 5.50 | 100 | 0 | 0.0 |
01/06/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
31/05/2018 |
5.18
|
200 | 5.73 | 5.73 | 5.18 | 0 | 0 | 0 |
30/05/2018 |
5.73
|
100 | 5.34 | 5.73 | 5.73 | 0 | 0 | 0 |
29/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
28/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
25/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
24/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
23/05/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
22/05/2018 |
5.34
|
2,300 | 5.73 | 5.73 | 5.18 | 0 | 0 | 0 |
21/05/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
18/05/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
17/05/2018 |
5.73
|
7,000 | 6.36 | 6.36 | 5.73 | 0 | 0 | 0 |
16/05/2018 |
6.36
|
7,100 | 7.07 | 7.07 | 6.36 | 0 | 0 | 0 |
15/05/2018 |
7.07
|
2,100 | 7.07 | 7.07 | 6.36 | 0 | 0 | 0 |
14/05/2018 |
7.07
|
100 | 7.86 | 7.86 | 7.07 | 0 | 0 | 0 |
11/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
09/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
08/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
07/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
04/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
03/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
02/05/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
27/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
26/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
23/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
20/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
18/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
17/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/04/2018 |
7.86
|
100 | 8.56 | 8.56 | 7.86 | 0 | 0 | 0 |
13/04/2018 |
8.56
|
100 | 7.86 | 8.56 | 8.56 | 0 | 0 | 0 |
12/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
09/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
04/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
03/04/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
02/04/2018 |
7.86
|
6,000 | 7.46 | 7.86 | 7.07 | 0 | 0 | 0 |
30/03/2018 |
7.46
|
100 | 6.83 | 7.46 | 7.46 | 0 | 0 | 0 |
29/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
28/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
26/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
23/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
22/03/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
21/03/2018 |
6.83
|
200 | 6.52 | 6.83 | 6.83 | 0 | 0 | 0 |
20/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
19/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
16/03/2018 |
6.52
|
300 | 6.36 | 6.52 | 6.52 | 100 | 0 | 0.0 |
15/03/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
14/03/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
13/03/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
12/03/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
09/03/2018 |
6.36
|
100 | 7.07 | 7.07 | 6.36 | 0 | 0 | 0 |
08/03/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/03/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
06/03/2018 |
7.07
|
6,000 | 7.86 | 7.86 | 7.07 | 0 | 0 | 0 |
05/03/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
02/03/2018 |
7.86
|
100 | 7.15 | 7.86 | 7.86 | 0 | 0 | 0 |
01/03/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
28/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
27/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
26/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
23/02/2018 |
7.15
|
1,400 | 7.86 | 7.86 | 7.15 | 0 | 0 | 0 |
22/02/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
21/02/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
13/02/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
12/02/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
09/02/2018 |
7.86
|
19,900 | 8.09 | 8.09 | 7.86 | 0 | 19,900 | -0.2 |
08/02/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
07/02/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
06/02/2018 |
8.09
|
400 | 8.96 | 8.96 | 8.09 | 0 | 300 | -0.0 |
05/02/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
02/02/2018 |
8.96
|
100 | 8.17 | 8.96 | 8.96 | 0 | 0 | 0 |
01/02/2018 |
8.17
|
100 | 9.03 | 9.03 | 8.17 | 0 | 0 | 0 |
31/01/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
30/01/2018 |
9.03
|
400 | 9.82 | 9.82 | 8.88 | 0 | 100 | -0.0 |
29/01/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |