Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 5.97% | 2,114,515 | -300 | -0.0 |
6.70
7.60
7.10
|
2 tháng
(2024-09-23) |
0.30 | 4.41% | 3,613,745 | -300 | -0.0 |
6.70
7.60
7.10
|
3 tháng
(2024-08-26) |
0.30 | 4.41% | 4,858,222 | -300 | -0.0 |
6.70
7.60
7.10
|
6 tháng
(2024-05-27) |
-0.40 | -5.33% | 16,327,335 | -14,200 | -0.1 |
6.10
8.20
7.10
|
12 tháng
(2023-11-28) |
2.40 | 51.06% | 50,652,342 | -14,300 | -0.1 |
4.60
8.80
7.10
|
24 tháng
(2022-12-05) |
0.70 | 10.94% | 124,030,507 | -4,700 | -0.0 |
4.40
8.80
7.10
|
36 tháng
(2021-12-08) |
-5.20 | -42.28% | 260,203,002 | -5,400 | 0.6 |
3.80
14.70
7.10
|
60 tháng
(2019-12-19) |
-0.35 | -4.69% | 467,638,342 | 47,300 | 1.2 |
3.80
14.70
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2018 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/11/2018 |
8.84
|
7,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
13/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/11/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/11/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/11/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/10/2018 |
8.84
|
16,000 | 8.66 | 8.84 | 8.84 | 0 | 0 | 0 |
29/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
26/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
25/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
24/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
22/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
19/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
17/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
16/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
15/10/2018 |
8.66
|
1,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
12/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/10/2018 |
8.84
|
9,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
10/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/10/2018 |
8.84
|
0 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
05/10/2018 |
8.75
|
1,600 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
04/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/09/2018 |
8.84
|
0 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
25/09/2018 |
8.75
|
3,400 | 8.84 | 9.10 | 8.75 | 0 | 0 | 0 |
24/09/2018 |
8.84
|
1,600 | 8.75 | 8.84 | 8.84 | 0 | 0 | 0 |
21/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
19/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
18/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
17/09/2018 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
14/09/2018 |
8.75
|
10,500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
13/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
12/09/2018 |
8.75
|
3,900 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
11/09/2018 |
8.75
|
5,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
10/09/2018 |
8.75
|
5,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/09/2018 |
8.75
|
10,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
05/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
04/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
31/08/2018 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
30/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
29/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
28/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
27/08/2018 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
24/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/08/2018 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
22/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
21/08/2018 |
8.75
|
1,500 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
20/08/2018 |
8.84
|
7,500 | 9.36 | 9.36 | 8.84 | 0 | 0 | 0 |
17/08/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
16/08/2018 |
9.36
|
2,800 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
15/08/2018 |
9.36
|
500 | 8.75 | 9.36 | 9.36 | 0 | 0 | 0 |
14/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
13/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
10/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
09/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
08/08/2018 |
8.75
|
3,500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/08/2018 |
8.75
|
10,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
03/08/2018 |
8.75
|
10,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
02/08/2018 |
8.75
|
50,000 | 9.36 | 9.36 | 8.75 | 0 | 0 | 0 |
01/08/2018 |
9.36
|
3,500 | 8.75 | 9.36 | 9.27 | 0 | 0 | 0 |
31/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
30/07/2018 |
8.75
|
3,500 | 8.66 | 8.75 | 8.75 | 0 | 0 | 0 |
27/07/2018 |
8.66
|
100 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 |
26/07/2018 |
9.01
|
0 | 8.66 | 9.01 | 9.01 | 0 | 0 | 0 |
25/07/2018 |
8.66
|
8,000 | 8.66 | 9.36 | 8.66 | 0 | 0 | 0 |
24/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
20/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
19/07/2018 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
17/07/2018 |
8.66
|
2,000 | 8.40 | 8.66 | 8.66 | 0 | 0 | 0 |
16/07/2018 |
8.40
|
15,900 | 9.44 | 9.44 | 8.32 | 0 | 0 | 0 |
13/07/2018 |
9.44
|
100 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
12/07/2018 |
9.53
|
200 | 8.66 | 9.53 | 9.53 | 0 | 0 | 0 |
11/07/2018 |
8.66
|
18,900 | 8.84 | 9.18 | 8.66 | 0 | 0 | 0 |
10/07/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/07/2018 |
8.84
|
5,000 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
06/07/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
05/07/2018 |
8.92
|
1,000 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
04/07/2018 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/07/2018 |
8.84
|
7,400 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |