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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
24/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
19/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
18/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
17/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
16/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
13/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
12/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
11/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
10/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
06/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
05/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
02/04/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
30/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
29/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
27/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
26/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
22/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
21/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
19/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
16/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
15/03/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/03/2018 |
8.58
|
100 | 8.11 | 8.58 | 8.58 | 0 | 0 | 0 |
13/03/2018 |
8.11
|
100 | 7.49 | 8.11 | 8.11 | 0 | 0 | 0 |
12/03/2018 |
7.49
|
100 | 7.02 | 7.49 | 7.49 | 0 | 0 | 0 |
09/03/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
08/03/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
07/03/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
06/03/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
05/03/2018 |
7.02
|
10,100 | 7.77 | 8.18 | 7.02 | 0 | 0 | 0 |
02/03/2018 |
7.77
|
5,100 | 8.45 | 8.45 | 7.63 | 0 | 0 | 0 |
01/03/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
28/02/2018 |
8.45
|
13,700 | 7.90 | 8.45 | 7.15 | 0 | 0 | 0 |
27/02/2018 |
7.90
|
9,600 | 7.22 | 7.90 | 7.90 | 0 | 0 | 0 |
26/02/2018 |
7.22
|
29,100 | 6.61 | 7.22 | 7.09 | 0 | 0 | 0 |
23/02/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/02/2018 |
6.61
|
99 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
21/02/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/02/2018 |
6.61
|
100 | 6.06 | 6.61 | 6.61 | 0 | 0 | 0 |
12/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
09/02/2018 |
6.06
|
10 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
08/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
07/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
05/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
02/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
01/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
31/01/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
30/01/2018 |
6.06
|
3,800 | 6.27 | 6.88 | 6.06 | 0 | 0 | 0 |
29/01/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
26/01/2018 |
6.27
|
400 | 5.72 | 6.27 | 6.27 | 0 | 0 | 0 |
25/01/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
24/01/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/01/2018 |
5.72
|
14,800 | 5.93 | 6.47 | 5.72 | 0 | 0 | 0 |
22/01/2018 |
5.93
|
4,200 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 |
19/01/2018 |
5.93
|
2,300 | 5.93 | 6.47 | 5.52 | 0 | 0 | 0 |
18/01/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
17/01/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
16/01/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
15/01/2018 |
5.93
|
12,300 | 6.34 | 6.95 | 5.86 | 0 | 0 | 0 |
12/01/2018 |
6.34
|
400 | 5.79 | 6.34 | 6.13 | 0 | 0 | 0 |
11/01/2018 |
5.79
|
4,500 | 5.79 | 6.34 | 5.79 | 0 | 0 | 0 |
10/01/2018 |
5.79
|
4,600 | 5.66 | 6.13 | 5.79 | 0 | 0 | 0 |
09/01/2018 |
5.66
|
11,500 | 6.13 | 6.75 | 5.52 | 0 | 100 | -0.0 |
08/01/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/01/2018 |
6.13
|
4,600 | 5.59 | 6.13 | 6.13 | 0 | 0 | 0 |
04/01/2018 |
5.59
|
8,000 | 5.52 | 6.06 | 5.45 | 0 | 0 | 0 |
03/01/2018 |
5.52
|
13,499 | 5.45 | 6.00 | 5.45 | 0 | 0 | 0 |
02/01/2018 |
5.45
|
100 | 4.97 | 5.45 | 5.45 | 0 | 0 | 0 |
29/12/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
28/12/2017 |
4.97
|
14,900 | 5.45 | 5.93 | 4.97 | 0 | 0 | 0 |
27/12/2017 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
26/12/2017 |
5.45
|
2,900 | 6.00 | 6.00 | 5.45 | 0 | 0 | 0 |
25/12/2017 |
6.00
|
201 | 5.45 | 6.00 | 5.45 | 0 | 0 | 0 |
22/12/2017 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/12/2017 |
5.45
|
3,300 | 5.38 | 5.45 | 5.45 | 0 | 0 | 0 |
20/12/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/12/2017 |
5.38
|
20 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/12/2017 |
5.38
|
70 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
15/12/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
14/12/2017 |
5.38
|
100 | 5.86 | 5.86 | 5.38 | 0 | 0 | 0 |
13/12/2017 |
5.86
|
1,300 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
12/12/2017 |
5.86
|
1,100 | 6.27 | 6.27 | 5.66 | 0 | 0 | 0 |
11/12/2017 |
6.27
|
4,000 | 5.93 | 6.27 | 6.13 | 0 | 0 | 0 |
08/12/2017 |
5.93
|
1,600 | 5.86 | 6.40 | 5.38 | 0 | 0 | 0 |
07/12/2017 |
5.86
|
3,300 | 5.86 | 6.40 | 5.31 | 0 | 0 | 0 |
06/12/2017 |
5.86
|
1,200 | 5.38 | 5.86 | 5.45 | 0 | 0 | 0 |
05/12/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/12/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
01/12/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
30/11/2017 |
5.38
|
2,100 | 5.79 | 6.13 | 5.31 | 0 | 0 | 0 |
29/11/2017 |
5.79
|
12,000 | 5.31 | 5.79 | 5.31 | 0 | 0 | 0 |