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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
17/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
14/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
13/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
12/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
11/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
10/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
06/09/2018 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 1,000 | 0 | 0 |
05/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
04/09/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
31/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
30/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
28/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
27/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
24/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
23/08/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
22/08/2018 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
21/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
20/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/08/2018 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/08/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
10/08/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
09/08/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
08/08/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
07/08/2018 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
06/08/2018 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
03/08/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
02/08/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
01/08/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
31/07/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
30/07/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
27/07/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
26/07/2018 |
6.48
|
900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
25/07/2018 |
6.70
|
400 | 5.67 | 6.70 | 5.67 | 0 | 0 | 0 |
24/07/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
23/07/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
20/07/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
19/07/2018 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
18/07/2018 |
5.85
|
1,500 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
17/07/2018 |
6.84
|
200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
16/07/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
13/07/2018 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
12/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
11/07/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
10/07/2018 |
8.00
|
200 | 7.06 | 8.00 | 7.06 | 0 | 0 | 0 |
09/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
06/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
29/06/2018 |
8.45
|
100,100 | 7.24 | 8.45 | 7.24 | 0 | 0 | 0 |
28/06/2018 |
8.53
|
37,000 | 6.79 | 8.67 | 6.79 | 0 | 0 | 0 |
27/06/2018 |
7.95
|
20,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
26/06/2018 |
6.48
|
13,000 | 5.99 | 7.10 | 5.99 | 0 | 0 | 0 |
25/06/2018 |
7.06
|
11,300 | 6.26 | 7.06 | 6.26 | 0 | 0 | 0 |
22/06/2018 |
6.75
|
13,600 | 6.66 | 6.75 | 5.81 | 0 | 0 | 0 |
21/06/2018 |
7.55
|
2,100 | 5.81 | 7.55 | 5.81 | 0 | 0 | 0 |
20/06/2018 |
6.66
|
1,500 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
19/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
18/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
15/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
14/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
13/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
12/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/06/2018 |
6.84
|
37 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/06/2018 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
04/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
01/06/2018 |
6.12
|
400 | 5.67 | 6.12 | 5.67 | 0 | 0 | 0 |
31/05/2018 |
5.81
|
125 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
30/05/2018 |
5.18
|
999 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
29/05/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
28/05/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/05/2018 |
5.81
|
400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
24/05/2018 |
5.81
|
500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
23/05/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
22/05/2018 |
5.67
|
1,200 | 4.74 | 5.67 | 4.74 | 0 | 0 | 0 |
21/05/2018 |
5.99
|
800 | 4.78 | 6.17 | 4.56 | 0 | 0 | 0 |
18/05/2018 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
17/05/2018 |
6.08
|
2,600 | 5.23 | 6.21 | 5.23 | 0 | 0 | 0 |
16/05/2018 |
6.26
|
820 | 5.81 | 6.26 | 5.81 | 0 | 0 | 0 |
15/05/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/05/2018 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/05/2018 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/05/2018 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/05/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
08/05/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
07/05/2018 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
04/05/2018 |
6.03
|
564 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
03/05/2018 |
7.06
|
300 | 6.03 | 7.06 | 6.03 | 0 | 0 | 0 |
02/05/2018 |
6.57
|
100 | 5.90 | 6.57 | 6.57 | 0 | 0 | 0 |
27/04/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |