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) |
26/04/2018 |
5.90
|
110 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/04/2018 |
6.21
|
1,266 | 5.05 | 6.21 | 5.05 | 0 | 0 | 0 |
23/04/2018 |
5.76
|
1,200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
20/04/2018 |
5.81
|
1,200 | 5.18 | 6.30 | 5.18 | 0 | 0 | 0 |
19/04/2018 |
6.08
|
50 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
18/04/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
17/04/2018 |
6.43
|
200 | 5.67 | 6.43 | 5.67 | 0 | 0 | 0 |
16/04/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
13/04/2018 |
6.66
|
168 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
12/04/2018 |
6.70
|
3,800 | 6.39 | 6.70 | 6.39 | 0 | 0 | 0 |
11/04/2018 |
6.75
|
1,400 | 6.39 | 6.75 | 6.34 | 0 | 0 | 0 |
10/04/2018 |
5.90
|
160 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/04/2018 |
6.84
|
8,100 | 6.75 | 6.84 | 6.39 | 0 | 0 | 0 |
06/04/2018 |
7.60
|
4,823 | 7.46 | 7.60 | 7.46 | 0 | 0 | 0 |
05/04/2018 |
8.76
|
5,200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
04/04/2018 |
8.49
|
9,766,057 | 9.83 | 10.28 | 7.86 | 0 | 0 | 0 |
03/04/2018 |
9.20
|
173,406 | 8.04 | 9.38 | 7.82 | 0 | 0 | 0 |
02/04/2018 |
8.04
|
727,607 | 7.55 | 10.10 | 7.55 | 0 | 0 | 0 |
30/03/2018 |
8.49
|
24,505 | 8.85 | 8.85 | 8.49 | 0 | 0 | 0 |
29/03/2018 |
8.94
|
84,742 | 8.49 | 9.29 | 8.49 | 0 | 0 | 0 |
28/03/2018 |
8.49
|
43,665 | 8.09 | 8.49 | 8.04 | 0 | 0 | 0 |
27/03/2018 |
8.04
|
109,745 | 8.04 | 8.27 | 8.04 | 0 | 0 | 0 |
26/03/2018 |
8.09
|
122,900 | 8.04 | 8.27 | 7.60 | 0 | 0 | 0 |
23/03/2018 |
8.09
|
210,650 | 7.15 | 8.09 | 7.10 | 0 | 0 | 0 |
22/03/2018 |
7.06
|
2,200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
21/03/2018 |
7.06
|
5,800 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
20/03/2018 |
7.15
|
781,600 | 7.15 | 7.37 | 6.70 | 0 | 0 | 0 |
19/03/2018 |
7.24
|
27,090 | 6.93 | 7.24 | 6.70 | 0 | 0 | 0 |
16/03/2018 |
7.24
|
87,300 | 7.15 | 7.24 | 7.06 | 0 | 0 | 0 |
15/03/2018 |
7.24
|
900 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
14/03/2018 |
7.24
|
255,000 | 6.93 | 7.24 | 6.70 | 0 | 0 | 0 |
13/03/2018 |
6.93
|
27,617 | 6.34 | 6.93 | 6.26 | 0 | 0 | 0 |
12/03/2018 |
6.61
|
53,500 | 6.48 | 6.61 | 6.48 | 0 | 0 | 0 |
09/03/2018 |
6.48
|
3,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
08/03/2018 |
6.34
|
4,114 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
07/03/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
06/03/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
05/03/2018 |
6.48
|
14,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
02/03/2018 |
6.48
|
5,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
01/03/2018 |
6.57
|
19,000 | 6.52 | 6.57 | 6.52 | 0 | 0 | 0 |
28/02/2018 |
6.48
|
5,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
27/02/2018 |
6.48
|
9,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
26/02/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
23/02/2018 |
6.66
|
1,500 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
22/02/2018 |
6.70
|
3,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
13/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
12/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
09/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
07/02/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
06/02/2018 |
7.15
|
16 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
05/02/2018 |
7.15
|
8,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
02/02/2018 |
6.84
|
210,110 | 6.93 | 7.15 | 6.84 | 0 | 0 | 0 |
01/02/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
31/01/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
30/01/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
29/01/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
26/01/2018 |
6.84
|
15 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
25/01/2018 |
6.70
|
33,100 | 6.93 | 6.93 | 6.70 | 0 | 0 | 0 |
24/01/2018 |
7.06
|
91,100 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
23/01/2018 |
7.06
|
108,400 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 |
22/01/2018 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
19/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
12/01/2018 |
6.17
|
2 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
11/01/2018 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
10/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
09/01/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
08/01/2018 |
6.17
|
10 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
05/01/2018 |
6.17
|
30 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
04/01/2018 |
6.17
|
600 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
03/01/2018 |
6.39
|
1,800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
02/01/2018 |
7.10
|
86 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/12/2017 |
7.15
|
5,000 | 6.93 | 7.15 | 6.93 | 0 | 0 | 0 |
25/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/12/2017 |
6.70
|
2,800 | 6.70 | 6.70 | 6.70 | 2,800 | 0 | 0.0 |
12/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/12/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/12/2017 |
6.84
|
1,500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/12/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/12/2017 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/12/2017 |
6.70
|
4,000 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 |
30/11/2017 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/11/2017 |
6.70
|
3,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |