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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2017 |
4.56
|
200 | 5.29 | 6.05 | 4.56 | 0 | 0 | 0 |
22/08/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
21/08/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
18/08/2017 |
5.29
|
100 | 5.20 | 5.29 | 5.29 | 0 | 0 | 0 |
17/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/07/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/07/2017 |
5.20
|
100 | 5.78 | 5.78 | 5.20 | 0 | 0 | 0 |
27/07/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/07/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/07/2017 |
5.78
|
100 | 6.78 | 6.78 | 5.78 | 0 | 0 | 0 |
24/07/2017 |
6.78
|
100 | 7.95 | 7.95 | 6.78 | 0 | 0 | 0 |
21/07/2017 |
7.95
|
1,000 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 |
20/07/2017 |
8.00
|
2,500 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 |
19/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
18/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
17/07/2017 |
8.13
|
100 | 8.04 | 8.13 | 8.13 | 0 | 0 | 0 |
14/07/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
13/07/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
12/07/2017 |
8.04
|
100 | 7.91 | 8.04 | 8.04 | 0 | 0 | 0 |
11/07/2017 |
7.91
|
4,100 | 7.23 | 7.91 | 7.86 | 0 | 0 | 0 |
10/07/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
07/07/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
06/07/2017 |
7.23
|
6,300 | 8.31 | 8.31 | 7.23 | 0 | 0 | 0 |
05/07/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
04/07/2017 |
8.31
|
100 | 7.23 | 8.31 | 8.31 | 0 | 0 | 0 |
03/07/2017 |
7.23
|
6,000 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
30/06/2017 |
7.23
|
200 | 8.13 | 8.13 | 7.23 | 0 | 0 | 0 |
29/06/2017 |
8.13
|
1,500 | 7.27 | 8.13 | 8.13 | 0 | 0 | 0 |
28/06/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
27/06/2017 |
7.27
|
0 | 7.32 | 7.27 | 7.27 | 0 | 0 | 0 |
26/06/2017 |
7.32
|
1,600 | 6.37 | 7.32 | 6.78 | 0 | 0 | 0 |
23/06/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
22/06/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
21/06/2017 |
6.37
|
100 | 6.28 | 6.37 | 6.37 | 0 | 0 | 0 |
20/06/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
19/06/2017 |
6.28
|
100 | 7.23 | 7.23 | 6.28 | 0 | 0 | 0 |
16/06/2017 |
7.23
|
400 | 6.82 | 7.23 | 7.23 | 0 | 0 | 0 |
15/06/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
14/06/2017 |
6.82
|
100 | 5.96 | 6.82 | 6.82 | 0 | 0 | 0 |
13/06/2017 |
5.96
|
100 | 5.20 | 5.96 | 5.96 | 0 | 0 | 0 |
12/06/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/06/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/06/2017 |
5.20
|
100 | 5.78 | 5.78 | 5.20 | 0 | 0 | 0 |
07/06/2017 |
5.78
|
100 | 6.55 | 6.55 | 5.78 | 0 | 0 | 0 |
06/06/2017 |
6.55
|
100 | 6.91 | 6.91 | 6.55 | 0 | 0 | 0 |
05/06/2017 |
6.91
|
100 | 7.91 | 7.91 | 6.91 | 0 | 0 | 0 |
02/06/2017 |
7.91
|
100 | 7.68 | 7.91 | 7.91 | 0 | 0 | 0 |
01/06/2017 |
7.68
|
2,100 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
31/05/2017 |
7.68
|
200 | 7.41 | 7.68 | 6.28 | 0 | 0 | 0 |
30/05/2017 |
7.41
|
1,100 | 6.69 | 7.41 | 7.23 | 0 | 0 | 0 |
29/05/2017 |
6.69
|
900 | 5.83 | 6.69 | 6.64 | 0 | 0 | 0 |
26/05/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/05/2017 |
5.83
|
0 | 5.33 | 5.83 | 5.83 | 0 | 0 | 0 |
24/05/2017 |
5.33
|
2,400 | 6.24 | 6.24 | 5.33 | 0 | 0 | 0 |
23/05/2017 |
6.24
|
100 | 7.23 | 7.23 | 6.24 | 0 | 0 | 0 |
22/05/2017 |
7.23
|
600 | 7.14 | 7.23 | 7.23 | 0 | 0 | 0 |
19/05/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/05/2017 |
7.14
|
0 | 7.23 | 7.14 | 7.14 | 0 | 0 | 0 |
17/05/2017 |
7.23
|
700 | 7.23 | 7.23 | 6.46 | 0 | 0 | 0 |
16/05/2017 |
7.23
|
200 | 6.15 | 7.23 | 7.23 | 0 | 0 | 0 |
15/05/2017 |
6.15
|
400 | 6.33 | 7.37 | 6.15 | 0 | 0 | 0 |
12/05/2017 |
6.33
|
1,200 | 5.92 | 6.78 | 6.33 | 0 | 0 | 0 |
11/05/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
10/05/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
09/05/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
08/05/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
05/05/2017 |
5.92
|
100 | 6.91 | 6.91 | 5.92 | 0 | 0 | 0 |
04/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
03/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
28/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
27/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
26/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
25/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
24/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
21/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
20/04/2017 |
6.91
|
100 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 |
19/04/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
18/04/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
17/04/2017 |
7.23
|
100 | 7.55 | 7.55 | 7.23 | 0 | 0 | 0 |
14/04/2017 |
7.55
|
0 | 7.68 | 7.55 | 7.55 | 0 | 0 | 0 |
13/04/2017 |
7.68
|
2,800 | 7.46 | 7.68 | 7.23 | 0 | 0 | 0 |
12/04/2017 |
7.46
|
0 | 7.23 | 7.46 | 7.46 | 0 | 0 | 0 |
11/04/2017 |
7.23
|
1,100 | 7.23 | 7.46 | 7.23 | 0 | 0 | 0 |
10/04/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
07/04/2017 |
7.23
|
1,200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
05/04/2017 |
7.23
|
1,000 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
04/04/2017 |
7.41
|
3,200 | 6.46 | 7.41 | 7.32 | 0 | 0 | 0 |
03/04/2017 |
6.46
|
0 | 7.23 | 6.46 | 6.46 | 0 | 0 | 0 |