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) |
-3.80 | -12.75% | 139,800 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-24) |
-0.23 | -0.86% | 235,600 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-26) |
6.43 | 32.84% | 1,634,027 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-10-03) |
8.06 | 44.91% | 2,256,526 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-06) |
12.84 | 97.62% | 2,836,744 | 60,600 | 1.2 |
13.16
33.30
26
|
60 tháng
(2019-10-17) |
17.02 | 189.39% | 4,527,042 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2018 |
7.25
|
0 | 7.30 | 7.25 | 7.25 | 0 | 0 | 0 |
04/04/2018 |
7.30
|
7,000 | 7.25 | 7.30 | 7.25 | 0 | 0 | 0 |
03/04/2018 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/04/2018 |
7.25
|
7,700 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 |
30/03/2018 |
7.53
|
11,000 | 7.25 | 7.53 | 7.53 | 0 | 0 | 0 |
29/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
28/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
27/03/2018 |
7.25
|
15,000 | 7.47 | 7.47 | 7.25 | 0 | 0 | 0 |
26/03/2018 |
7.47
|
7,800 | 7.25 | 7.53 | 7.47 | 0 | 0 | 0 |
23/03/2018 |
7.25
|
5,300 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 |
22/03/2018 |
7.53
|
3,400 | 7.25 | 7.53 | 7.53 | 0 | 0 | 0 |
21/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/03/2018 |
7.25
|
5,000 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 |
19/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
16/03/2018 |
7.58
|
5,500 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 |
15/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
14/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
13/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
12/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
09/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
08/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
07/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
06/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/03/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
02/03/2018 |
7.81
|
3,700 | 9.09 | 9.09 | 7.81 | 0 | 0 | 0 |
01/03/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
28/02/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
27/02/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
26/02/2018 |
9.09
|
100 | 7.92 | 9.09 | 9.09 | 0 | 0 | 0 |
23/02/2018 |
7.92
|
11,900 | 7.08 | 7.92 | 7.81 | 0 | 0 | 0 |
22/02/2018 |
7.08
|
100 | 7.81 | 7.81 | 7.08 | 0 | 0 | 0 |
21/02/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
13/02/2018 |
7.81
|
15,900 | 7.25 | 7.81 | 7.81 | 0 | 0 | 0 |
12/02/2018 |
7.25
|
19,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/02/2018 |
7.25
|
3,800 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
08/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
07/02/2018 |
7.25
|
2,300 | 7.19 | 7.25 | 7.25 | 0 | 0 | 0 |
06/02/2018 |
7.19
|
44,500 | 7.47 | 7.47 | 6.97 | 0 | 0 | 0 |
05/02/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
02/02/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
01/02/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
31/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
30/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
29/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
26/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
25/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
24/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
22/01/2018 |
7.47
|
1,100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
19/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
18/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
17/01/2018 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
16/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
15/01/2018 |
7.47
|
5,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
12/01/2018 |
7.47
|
3,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
11/01/2018 |
7.47
|
21,400 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 |
10/01/2018 |
7.53
|
29,000 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
09/01/2018 |
7.47
|
9,000 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 |
08/01/2018 |
7.53
|
41,100 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
05/01/2018 |
7.47
|
18,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
04/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
03/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
02/01/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
29/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
28/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
27/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
26/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
25/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
22/12/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
21/12/2017 |
7.47
|
600 | 7.36 | 7.47 | 7.47 | 0 | 0 | 0 |
20/12/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
19/12/2017 |
7.36
|
2,900 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
18/12/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
15/12/2017 |
7.36
|
36,300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
14/12/2017 |
7.36
|
7,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
13/12/2017 |
7.36
|
7,500 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 |
12/12/2017 |
7.42
|
6,000 | 7.36 | 7.47 | 7.42 | 0 | 0 | 0 |
11/12/2017 |
7.36
|
1,000 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 |
08/12/2017 |
7.42
|
2,000 | 7.53 | 7.53 | 7.42 | 0 | 0 | 0 |
07/12/2017 |
7.53
|
33,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
06/12/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
05/12/2017 |
7.53
|
36,200 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
04/12/2017 |
7.81
|
9,400 | 7.53 | 7.81 | 7.58 | 0 | 0 | 0 |
01/12/2017 |
7.53
|
10,600 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
30/11/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
29/11/2017 |
7.53
|
22,800 | 7.25 | 7.53 | 7.53 | 0 | 0 | 0 |
28/11/2017 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
27/11/2017 |
7.25
|
11,900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/11/2017 |
7.25
|
23,300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
23/11/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
22/11/2017 |
7.25
|
11,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
21/11/2017 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/11/2017 |
7.25
|
4,800 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
17/11/2017 |
7.25
|
2,500 | 7.25 | 7.53 | 7.25 | 0 | 0 | 0 |
16/11/2017 |
7.25
|
2,900 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
15/11/2017 |
7.30
|
20,400 | 6.69 | 7.42 | 7.19 | 0 | 0 | 0 |
14/11/2017 |
6.69
|
1,000 | 7.53 | 7.53 | 6.69 | 0 | 0 | 0 |
13/11/2017 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
10/11/2017 |
7.53
|
5,100 | 7.53 | 7.53 | 6.97 | 0 | 0 | 0 |
09/11/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |