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) |
1.30 | 2.90% | 77,200 | 1,200 | 0.1 |
43.80
48.80
46.20
|
2 tháng
(2024-07-22) |
0 | 0% | 203,000 | 9,400 | 0.4 |
43
48.90
46.20
|
3 tháng
(2024-06-24) |
-2.80 | -5.71% | 363,300 | 19,700 | 0.9 |
43
50.50
46.20
|
6 tháng
(2024-03-25) |
-9.90 | -17.65% | 1,247,400 | 20,200 | 0.9 |
43
56.10
46.20
|
12 tháng
(2023-09-26) |
0.69 | 1.51% | 4,275,100 | 56,100 | 2.7 |
39.68
58.97
46.20
|
24 tháng
(2022-10-03) |
34.98 | 311.77% | 9,698,426 | 217,600 | 10.5 |
8.78
59.37
46.20
|
36 tháng
(2021-10-06) |
34.34 | 289.42% | 10,469,167 | 218,400 | 10.5 |
8.25
59.37
46.20
|
60 tháng
(2019-10-17) |
40.49 | 709.46% | 10,526,748 | 218,400 | 10.5 |
5.71
59.37
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
27/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
23/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
22/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
21/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
20/11/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
17/11/2017 |
6.88
|
102 | 7.41 | 7.41 | 6.88 | 0 | 0 | 0 |
16/11/2017 |
7.41
|
100 | 8.01 | 8.01 | 7.41 | 0 | 0 | 0 |
15/11/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
14/11/2017 |
8.01
|
3,300 | 8.32 | 8.32 | 8.01 | 0 | 0 | 0 |
13/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
10/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
09/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
08/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
07/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
06/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
03/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
02/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
01/11/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
31/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
30/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
27/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
26/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
25/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
24/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
23/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
20/10/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/10/2017 |
8.32
|
100 | 8.01 | 8.32 | 8.32 | 0 | 0 | 0 |
18/10/2017 |
8.01
|
10,100 | 8.32 | 8.32 | 8.01 | 0 | 0 | 0 |
17/10/2017 |
8.32
|
500 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 |
16/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
13/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
12/10/2017 |
8.39
|
2,500 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 |
11/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
10/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
09/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
06/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
05/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
04/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
03/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
02/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
29/09/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
28/09/2017 |
8.39
|
100 | 9.22 | 9.22 | 8.39 | 0 | 0 | 0 |
27/09/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
26/09/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/09/2017 |
9.22
|
100 | 9.98 | 9.98 | 9.22 | 0 | 0 | 0 |
22/09/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
21/09/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
20/09/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
19/09/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
18/09/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
15/09/2017 |
9.98
|
1,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
14/09/2017 |
9.98
|
5,400 | 9.22 | 9.98 | 9.98 | 0 | 0 | 0 |
13/09/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
12/09/2017 |
9.22
|
9,800 | 9.15 | 9.22 | 9.22 | 0 | 0 | 0 |
11/09/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
08/09/2017 |
9.15
|
100 | 9.75 | 9.75 | 9.15 | 0 | 0 | 0 |
07/09/2017 |
9.75
|
21,200 | 8.92 | 9.75 | 9.07 | 0 | 0 | 0 |
06/09/2017 |
8.92
|
800 | 9.07 | 9.98 | 8.92 | 0 | 0 | 0 |
05/09/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
01/09/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
31/08/2017 |
9.07
|
5,100 | 9.22 | 9.22 | 9.07 | 0 | 0 | 0 |
30/08/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
29/08/2017 |
9.22
|
1,600 | 9.15 | 9.22 | 8.92 | 0 | 0 | 0 |
28/08/2017 |
9.15
|
5,300 | 9.07 | 9.98 | 9.15 | 0 | 0 | 0 |
25/08/2017 |
9.07
|
200 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 |
24/08/2017 |
9.52
|
3,400 | 8.69 | 9.52 | 8.69 | 0 | 0 | 0 |
23/08/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
22/08/2017 |
8.69
|
100 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 |
21/08/2017 |
9.07
|
21,470 | 8.84 | 9.68 | 8.47 | 0 | 0 | 0 |
18/08/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/08/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/08/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/08/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/08/2017 |
8.84
|
100 | 9.83 | 9.83 | 8.84 | 0 | 0 | 0 |
11/08/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
10/08/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/08/2017 |
9.83
|
3,600 | 9.90 | 9.90 | 9.83 | 0 | 0 | 0 |
08/08/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/08/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/08/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
03/08/2017 |
9.90
|
13,870 | 9.83 | 10.81 | 9.90 | 0 | 0 | 0 |
02/08/2017 |
9.83
|
170 | 10.89 | 10.89 | 9.83 | 0 | 0 | 0 |
01/08/2017 |
10.89
|
16,500 | 9.90 | 10.89 | 8.92 | 0 | 0 | 0 |
31/07/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/07/2017 |
9.90
|
2,100 | 10.96 | 10.96 | 9.90 | 0 | 0 | 0 |
27/07/2017 |
10.96
|
700 | 10.36 | 10.96 | 9.37 | 0 | 0 | 0 |
26/07/2017 |
10.36
|
7,100 | 9.45 | 10.36 | 10.28 | 0 | 0 | 0 |
25/07/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
24/07/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
21/07/2017 |
9.45
|
9,600 | 9.22 | 10.13 | 9.45 | 0 | 0 | 0 |
20/07/2017 |
9.22
|
9,701 | 9.15 | 10.05 | 9.22 | 0 | 0 | 0 |
19/07/2017 |
9.15
|
300 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
18/07/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
17/07/2017 |
9.07
|
10,100 | 9.22 | 10.13 | 9.07 | 0 | 0 | 0 |
14/07/2017 |
9.22
|
100 | 9.83 | 9.83 | 9.22 | 0 | 0 | 0 |
13/07/2017 |
9.83
|
5,091 | 10.36 | 10.58 | 9.83 | 0 | 0 | 0 |
12/07/2017 |
10.36
|
10,000 | 9.75 | 10.66 | 9.75 | 0 | 0 | 0 |