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) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-24) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-26) |
0.60 | 17.14% | 227,340 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-10-03) |
-0.70 | -14.58% | 503,728 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-06) |
-0.90 | -18% | 2,702,141 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-17) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
5.13
|
100 | 5.68 | 5.68 | 5.13 | 0 | 0 | 0 |
26/04/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
24/04/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/04/2018 |
5.68
|
600 | 6.14 | 6.14 | 5.68 | 0 | 0 | 0 |
20/04/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/04/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
18/04/2018 |
6.14
|
3,900 | 6.69 | 7.33 | 6.14 | 0 | 0 | 0 |
17/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
16/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
13/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
10/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
09/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
05/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
04/04/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/04/2018 |
6.69
|
26,900 | 6.42 | 6.69 | 6.42 | 0 | 0 | 0 |
02/04/2018 |
6.42
|
22 | 6.42 | 6.42 | 6.42 | 0 | 22 | -0.0 |
30/03/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
29/03/2018 |
6.42
|
1,305 | 7.06 | 7.06 | 6.42 | 1,200 | 0 | 0.0 |
28/03/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/03/2018 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/03/2018 |
7.06
|
366 | 6.42 | 7.06 | 6.42 | 0 | 0 | 0 |
23/03/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/03/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/03/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/03/2018 |
6.42
|
1,601 | 6.14 | 6.42 | 6.42 | 0 | 0 | 0 |
19/03/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
16/03/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
15/03/2018 |
6.14
|
12,100 | 6.78 | 6.78 | 6.14 | 0 | 0 | 0 |
14/03/2018 |
6.78
|
1,400 | 6.23 | 6.78 | 6.78 | 0 | 0 | 0 |
13/03/2018 |
6.23
|
100 | 6.87 | 6.87 | 6.23 | 0 | 0 | 0 |
12/03/2018 |
6.87
|
600 | 6.60 | 6.87 | 6.87 | 0 | 0 | 0 |
09/03/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
08/03/2018 |
6.60
|
17 | 6.60 | 6.60 | 6.60 | 0 | 17 | -0.0 |
07/03/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/03/2018 |
6.60
|
100 | 7.24 | 7.24 | 6.60 | 0 | 0 | 0 |
05/03/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
02/03/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
01/03/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
28/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
27/02/2018 |
7.24
|
100 | 6.60 | 7.24 | 7.24 | 0 | 0 | 0 |
26/02/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/02/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/02/2018 |
6.60
|
100 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
21/02/2018 |
6.78
|
100 | 7.52 | 7.52 | 6.78 | 0 | 0 | 0 |
13/02/2018 |
7.52
|
3,400 | 7.24 | 7.52 | 6.60 | 0 | 0 | 0 |
12/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
09/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
08/02/2018 |
7.24
|
17,900 | 6.60 | 7.24 | 7.15 | 0 | 0 | 0 |
07/02/2018 |
6.60
|
205 | 6.05 | 6.60 | 6.60 | 0 | 0 | 0 |
06/02/2018 |
6.05
|
500 | 6.69 | 6.69 | 6.05 | 0 | 0 | 0 |
05/02/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/02/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
01/02/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
31/01/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
30/01/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
29/01/2018 |
6.69
|
16,300 | 7.33 | 7.33 | 6.69 | 0 | 0 | 0 |
26/01/2018 |
7.33
|
7 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/01/2018 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/01/2018 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/01/2018 |
7.33
|
3 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/01/2018 |
7.33
|
50 | 7.33 | 7.33 | 7.33 | 0 | 50 | -0.0 |
19/01/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
18/01/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/01/2018 |
7.33
|
5,000 | 7.97 | 7.97 | 7.33 | 0 | 0 | 0 |
16/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
15/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
12/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
11/01/2018 |
7.97
|
1,065 | 7.88 | 8.07 | 7.88 | 0 | 0 | 0 |
10/01/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
09/01/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
08/01/2018 |
7.88
|
200 | 8.34 | 8.34 | 7.88 | 0 | 0 | 0 |
05/01/2018 |
8.34
|
13 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
04/01/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
03/01/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
02/01/2018 |
8.34
|
1,200 | 7.70 | 8.34 | 8.34 | 0 | 0 | 0 |
29/12/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/12/2017 |
7.70
|
100 | 8.52 | 8.52 | 7.70 | 0 | 0 | 0 |
27/12/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
26/12/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
25/12/2017 |
8.52
|
41,600 | 7.79 | 8.52 | 7.79 | 0 | 0 | 0 |
22/12/2017 |
7.79
|
4,000 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
21/12/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
20/12/2017 |
7.79
|
2,100 | 7.79 | 7.79 | 7.15 | 0 | 0 | 0 |
19/12/2017 |
7.79
|
10,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
18/12/2017 |
7.79
|
14,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
15/12/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
14/12/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
13/12/2017 |
7.79
|
20,700 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/12/2017 |
7.79
|
101,900 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
11/12/2017 |
7.79
|
200 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
08/12/2017 |
7.88
|
24,700 | 7.42 | 7.88 | 7.52 | 0 | 0 | 0 |
07/12/2017 |
7.42
|
5,000 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
06/12/2017 |
7.52
|
16,900 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
05/12/2017 |
7.33
|
34,800 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
04/12/2017 |
7.33
|
31,000 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 |
01/12/2017 |
7.33
|
1,600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/11/2017 |
7.33
|
2,700 | 7.33 | 7.88 | 7.06 | 0 | 0 | 0 |