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) |
0.40 | 6.45% | 5,100 | 0 | 0 |
6.20
8
6.60
|
2 tháng
(2024-07-22) |
-0.20 | -2.94% | 6,900 | 0 | 0 |
5.50
8
6.60
|
3 tháng
(2024-06-24) |
0.40 | 6.45% | 12,500 | 0 | 0 |
5.50
8
6.60
|
6 tháng
(2024-03-25) |
1.10 | 20% | 32,306 | -1,000 | -0.0 |
5.10
8
6.60
|
12 tháng
(2023-09-26) |
-0.50 | -7.04% | 56,319 | -220 | -0.0 |
4.40
8
6.60
|
24 tháng
(2022-10-03) |
-1.40 | -17.50% | 203,127 | -6,800 | -0.0 |
2.90
8.30
6.60
|
36 tháng
(2021-10-06) |
1.20 | 22.22% | 573,417 | -5,988 | -0.0 |
2.90
14.80
6.60
|
60 tháng
(2019-10-17) |
-3.40 | -34% | 614,823 | -3,786 | 0.0 |
2.90
14.80
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/04/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/04/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/04/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/04/2018 |
7.90
|
13,200 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
19/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
18/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
13/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
02/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
30/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
29/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/03/2018 |
8.60
|
30 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
27/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
26/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
22/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
21/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/03/2018 |
8.60
|
4,000 | 8 | 8.80 | 8.60 | 0 | 0 | 0 |
15/03/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/03/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/03/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/03/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/03/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/03/2018 |
8
|
100 | 7.30 | 8 | 8 | 100 | 0 | 0.0 |
07/03/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/03/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/03/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/03/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/03/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/02/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
31/01/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/01/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
29/01/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/01/2018 |
7.30
|
1,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
25/01/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/01/2018 |
8.10
|
100 | 9 | 9 | 8.10 | 0 | 0 | 0 |
23/01/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/01/2018 |
9
|
3,230 | 9 | 9 | 9 | 0 | 0 | 0 |
19/01/2018 |
9
|
300 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
18/01/2018 |
9.90
|
100 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
17/01/2018 |
10.90
|
1,100 | 12.10 | 13.30 | 10.90 | 0 | 0 | 0 |
16/01/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
15/01/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
12/01/2018 |
12.10
|
200 | 11 | 12.10 | 12.10 | 0 | 0 | 0 |
11/01/2018 |
11
|
2,250 | 10 | 11 | 10 | 0 | 0 | 0 |
10/01/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
09/01/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/01/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/01/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/01/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
03/01/2018 |
10
|
9,040 | 11 | 12 | 10 | 0 | 0 | 0 |
02/01/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/12/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
28/12/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
27/12/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
26/12/2017 |
11
|
1,000 | 10 | 11 | 11 | 0 | 0 | 0 |
25/12/2017 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
22/12/2017 |
10
|
3,960 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
21/12/2017 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
20/12/2017 |
10.10
|
1,100 | 9.90 | 10.80 | 10.10 | 0 | 0 | 0 |
19/12/2017 |
9.90
|
2,000 | 9 | 9.90 | 9.90 | 0 | 0 | 0 |
18/12/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
15/12/2017 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
14/12/2017 |
9
|
1,000 | 10 | 10 | 9 | 0 | 0 | 0 |
13/12/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/12/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/12/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/12/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/12/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/12/2017 |
10
|
3,080 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
05/12/2017 |
10.20
|
3,950 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
04/12/2017 |
10.10
|
1,890 | 10 | 11 | 10.10 | 0 | 0 | 0 |
01/12/2017 |
10
|
17,200 | 10.10 | 11.10 | 10 | 0 | 0 | 0 |
30/11/2017 |
10.10
|
32,400 | 10 | 11 | 10.10 | 0 | 0 | 0 |