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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-21) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-30) |
-0.19 | -2.69% | 369,187 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-05) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-16) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
3.46
|
500 | 3.46 | 3.46 | 3.30 | 0 | 400 | -0.0 |
16/09/2022 |
3.46
|
710 | 3.79 | 3.79 | 3.46 | 0 | 0 | 0 |
15/09/2022 |
3.79
|
100 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
14/09/2022 |
3.87
|
110 | 4.19 | 4.19 | 3.87 | 0 | 0 | 0 |
13/09/2022 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
12/09/2022 |
4.19
|
100 | 4.43 | 4.43 | 4.19 | 0 | 0 | 0 |
09/09/2022 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
08/09/2022 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
07/09/2022 |
4.43
|
100 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
06/09/2022 |
4.75
|
100 | 4.43 | 4.75 | 4.75 | 0 | 0 | 0 |
05/09/2022 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
31/08/2022 |
4.43
|
4,000 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 |
30/08/2022 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/08/2022 |
4.51
|
300 | 4.92 | 4.92 | 4.51 | 0 | 0 | 0 |
26/08/2022 |
4.92
|
2 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
25/08/2022 |
4.92
|
1,100 | 4.51 | 4.92 | 4.83 | 0 | 0 | 0 |
24/08/2022 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
23/08/2022 |
4.51
|
200 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
22/08/2022 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
19/08/2022 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
18/08/2022 |
4.75
|
400 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
17/08/2022 |
4.67
|
500 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
16/08/2022 |
4.67
|
500 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0 |
15/08/2022 |
4.59
|
400 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0 |
12/08/2022 |
4.59
|
200 | 4.83 | 5.32 | 4.59 | 0 | 0 | 0 |
11/08/2022 |
4.83
|
200 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/08/2022 |
4.83
|
1,200 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 |
09/08/2022 |
4.92
|
200 | 5.24 | 5.64 | 4.92 | 0 | 0 | 0 |
08/08/2022 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
05/08/2022 |
5.24
|
300 | 5.72 | 5.72 | 5.24 | 0 | 0 | 0 |
04/08/2022 |
5.72
|
3,900 | 6.29 | 6.29 | 5.72 | 0 | 0 | 0 |
03/08/2022 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
02/08/2022 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
01/08/2022 |
6.29
|
100 | 5.80 | 6.29 | 6.29 | 0 | 0 | 0 |
29/07/2022 |
5.80
|
400 | 5.80 | 6.29 | 5.80 | 0 | 0 | 0 |
28/07/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/07/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/07/2022 |
5.80
|
200 | 6.37 | 6.37 | 5.80 | 0 | 0 | 0 |
25/07/2022 |
6.37
|
400 | 6.37 | 6.85 | 5.80 | 0 | 0 | 0 |
22/07/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
21/07/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
20/07/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
19/07/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
18/07/2022 |
6.37
|
200 | 6.45 | 6.77 | 6.37 | 0 | 0 | 0 |
15/07/2022 |
6.45
|
100 | 5.96 | 6.45 | 6.45 | 0 | 0 | 0 |
14/07/2022 |
5.96
|
300 | 5.56 | 6.04 | 5.96 | 0 | 0 | 0 |
13/07/2022 |
5.56
|
1,700 | 6.12 | 6.12 | 5.56 | 0 | 0 | 0 |
12/07/2022 |
6.12
|
700 | 6.61 | 7.01 | 6.04 | 0 | 0 | 0 |
11/07/2022 |
6.61
|
1,500 | 6.45 | 7.09 | 5.80 | 0 | 0 | 0 |
08/07/2022 |
6.45
|
600 | 7.09 | 7.09 | 6.45 | 0 | 0 | 0 |
07/07/2022 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
06/07/2022 |
7.09
|
200 | 7.25 | 7.90 | 7.09 | 0 | 0 | 0 |
05/07/2022 |
7.25
|
300 | 8.06 | 8.06 | 7.25 | 0 | 0 | 0 |
04/07/2022 |
8.06
|
600 | 8.22 | 9.02 | 8.06 | 0 | 0 | 0 |
01/07/2022 |
8.22
|
100 | 9.11 | 9.11 | 8.22 | 0 | 0 | 0 |
30/06/2022 |
9.11
|
100 | 8.30 | 9.11 | 9.11 | 0 | 0 | 0 |
29/06/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/06/2022 |
8.30
|
58,897 | 8.54 | 8.54 | 7.74 | 0 | 0 | 0 |
27/06/2022 |
8.54
|
513 | 9.11 | 9.11 | 8.54 | 0 | 0 | 0 |
24/06/2022 |
9.11
|
100 | 8.46 | 9.11 | 9.11 | 0 | 0 | 0 |
23/06/2022 |
8.46
|
10 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
22/06/2022 |
8.46
|
125 | 7.74 | 8.46 | 8.46 | 0 | 0 | 0 |
21/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
20/06/2022 |
7.74
|
2,810 | 8.38 | 8.38 | 7.57 | 0 | 0 | 0 |
17/06/2022 |
8.38
|
1,968 | 9.27 | 9.27 | 8.38 | 0 | 0 | 0 |
16/06/2022 |
9.27
|
73 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
15/06/2022 |
9.27
|
71 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
14/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
13/06/2022 |
9.27
|
130 | 10.23 | 10.23 | 9.27 | 0 | 0 | 0 |
10/06/2022 |
10.23
|
22 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
09/06/2022 |
10.23
|
16 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
08/06/2022 |
10.23
|
162 | 9.35 | 10.23 | 10.23 | 0 | 0 | 0 |
07/06/2022 |
9.35
|
100 | 8.70 | 9.35 | 9.35 | 0 | 0 | 0 |
06/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/06/2022 |
8.70
|
100 | 7.98 | 8.70 | 8.70 | 0 | 0 | 0 |
02/06/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
01/06/2022 |
7.98
|
200 | 8.86 | 8.86 | 7.98 | 0 | 0 | 0 |
31/05/2022 |
8.86
|
600 | 9.51 | 9.51 | 8.86 | 0 | 0 | 0 |
30/05/2022 |
9.51
|
100 | 8.86 | 9.51 | 9.51 | 0 | 0 | 0 |
27/05/2022 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
26/05/2022 |
8.86
|
200 | 8.22 | 9.02 | 8.86 | 0 | 0 | 0 |
25/05/2022 |
8.22
|
2,400 | 8.30 | 9.11 | 8.22 | 0 | 0 | 0 |
24/05/2022 |
8.30
|
400 | 7.98 | 8.30 | 8.30 | 0 | 0 | 0 |
23/05/2022 |
7.98
|
100 | 8.86 | 8.86 | 7.98 | 0 | 0 | 0 |
20/05/2022 |
8.86
|
800 | 8.94 | 9.75 | 8.06 | 0 | 0 | 0 |
19/05/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
18/05/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
17/05/2022 |
8.94
|
100 | 8.14 | 8.94 | 8.94 | 0 | 0 | 0 |
16/05/2022 |
8.14
|
100 | 7.49 | 8.14 | 8.14 | 0 | 0 | 0 |
13/05/2022 |
7.49
|
300 | 7.17 | 7.82 | 7.49 | 0 | 0 | 0 |
12/05/2022 |
7.17
|
5,100 | 7.17 | 7.17 | 7.17 | 5,100 | 0 | 0.0 |
11/05/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
10/05/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
09/05/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
06/05/2022 |
7.17
|
400 | 6.61 | 7.17 | 7.17 | 300 | 0 | 0.0 |
05/05/2022 |
6.61
|
200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
04/05/2022 |
6.61
|
1,010 | 7.33 | 7.33 | 6.61 | 0 | 0 | 0 |
29/04/2022 |
7.33
|
800 | 6.69 | 7.33 | 7.33 | 0 | 0 | 0 |
28/04/2022 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
27/04/2022 |
6.69
|
2,000 | 6.85 | 6.85 | 6.20 | 0 | 0 | 0 |