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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
7.91
|
1,100 | 7.88 | 7.91 | 7.91 | 0 | 0 | 0 |
10/09/2020 |
7.88
|
30 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
09/09/2020 |
7.88
|
340 | 8.19 | 8.19 | 7.88 | 0 | 0 | 0 |
08/09/2020 |
8.19
|
90 | 8.19 | 8.19 | 7.88 | 0 | 0 | 0 |
07/09/2020 |
8.19
|
10 | 7.91 | 8.19 | 8.19 | 0 | 0 | 0 |
04/09/2020 |
7.91
|
980 | 7.88 | 8.19 | 7.91 | 0 | 0 | 0 |
03/09/2020 |
7.88
|
440 | 8.19 | 8.19 | 7.88 | 0 | 0 | 0 |
01/09/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
31/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
28/08/2020 |
8.19
|
10 | 7.88 | 8.19 | 8.19 | 0 | 0 | 0 |
27/08/2020 |
7.88
|
10 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
26/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
25/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
24/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
21/08/2020 |
8.43
|
310 | 7.88 | 8.43 | 7.67 | 0 | 0 | 0 |
20/08/2020 |
7.88
|
150 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
19/08/2020 |
7.88
|
400 | 7.88 | 7.88 | 7.58 | 0 | 0 | 0 |
18/08/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
17/08/2020 |
7.88
|
100 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
14/08/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
13/08/2020 |
7.94
|
20 | 7.82 | 7.94 | 7.40 | 0 | 0 | 0 |
12/08/2020 |
7.82
|
240 | 7.76 | 7.82 | 7.67 | 0 | 0 | 0 |
11/08/2020 |
7.76
|
250 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
10/08/2020 |
7.91
|
30 | 7.91 | 7.91 | 7.88 | 0 | 0 | 0 |
07/08/2020 |
7.91
|
30 | 7.79 | 7.91 | 7.85 | 0 | 0 | 0 |
06/08/2020 |
7.79
|
30 | 7.43 | 7.88 | 7.79 | 0 | 0 | 0 |
05/08/2020 |
7.43
|
30 | 7.43 | 7.91 | 6.91 | 0 | 0 | 0 |
04/08/2020 |
7.43
|
160 | 7.31 | 7.79 | 7.00 | 0 | 0 | 0 |
03/08/2020 |
7.31
|
540 | 7.34 | 7.58 | 7.00 | 0 | 0 | 0 |
31/07/2020 |
7.34
|
80 | 7.28 | 7.34 | 7.00 | 0 | 0 | 0 |
30/07/2020 |
7.28
|
520 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 |
29/07/2020 |
7.40
|
1,630 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
28/07/2020 |
7.94
|
120 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
27/07/2020 |
7.94
|
1,580 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
24/07/2020 |
7.94
|
4,540 | 7.43 | 7.94 | 6.91 | 0 | 0 | 0 |
23/07/2020 |
7.43
|
60 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 |
22/07/2020 |
7.43
|
600 | 7.12 | 7.61 | 7.40 | 0 | 0 | 0 |
21/07/2020 |
7.12
|
100 | 7.61 | 7.61 | 7.12 | 0 | 0 | 0 |
20/07/2020 |
7.61
|
730 | 7.34 | 7.61 | 7.31 | 0 | 0 | 0 |
17/07/2020 |
7.34
|
280 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 |
16/07/2020 |
7.40
|
450 | 7.28 | 7.40 | 7.40 | 0 | 0 | 0 |
15/07/2020 |
7.28
|
1,100 | 7.76 | 7.88 | 7.28 | 0 | 0 | 0 |
14/07/2020 |
7.76
|
990 | 7.28 | 7.76 | 7.34 | 0 | 0 | 0 |
13/07/2020 |
7.28
|
20 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
10/07/2020 |
7.37
|
210 | 7.73 | 7.94 | 7.28 | 0 | 0 | 0 |
09/07/2020 |
7.73
|
470 | 7.28 | 7.73 | 7.28 | 0 | 0 | 0 |
08/07/2020 |
7.28
|
2,320 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 |
07/07/2020 |
7.82
|
440 | 7.79 | 7.82 | 7.34 | 0 | 0 | 0 |
06/07/2020 |
7.79
|
800 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 |
03/07/2020 |
7.88
|
2,060 | 8.40 | 8.82 | 7.82 | 0 | 0 | 0 |
02/07/2020 |
8.40
|
330 | 8.06 | 8.58 | 7.52 | 0 | 0 | 0 |
01/07/2020 |
8.06
|
4,510 | 8.25 | 8.46 | 7.67 | 0 | 0 | 0 |
30/06/2020 |
8.25
|
650 | 8.15 | 8.28 | 7.61 | 0 | 0 | 0 |
29/06/2020 |
8.15
|
310 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
26/06/2020 |
8.43
|
300 | 8.22 | 8.67 | 7.67 | 0 | 0 | 0 |
25/06/2020 |
8.22
|
170 | 8.19 | 8.34 | 7.67 | 0 | 0 | 0 |
24/06/2020 |
8.19
|
3,170 | 7.70 | 8.19 | 7.73 | 0 | 0 | 0 |
23/06/2020 |
7.70
|
270 | 8.22 | 8.22 | 7.67 | 0 | 0 | 0 |
22/06/2020 |
8.22
|
70 | 8.12 | 8.22 | 7.73 | 0 | 0 | 0 |
19/06/2020 |
8.12
|
10 | 7.61 | 8.12 | 8.12 | 0 | 0 | 0 |
18/06/2020 |
7.61
|
2,360 | 8.15 | 8.46 | 7.61 | 0 | 0 | 0 |
17/06/2020 |
8.15
|
1,100 | 7.64 | 8.15 | 8.15 | 0 | 0 | 0 |
16/06/2020 |
7.64
|
20 | 7.15 | 7.64 | 7.64 | 0 | 0 | 0 |
15/06/2020 |
7.15
|
1,020 | 6.70 | 7.15 | 7.15 | 0 | 0 | 0 |
12/06/2020 |
6.70
|
3,090 | 7.00 | 7.49 | 6.64 | 0 | 0 | 0 |
11/06/2020 |
7.00
|
120 | 7.31 | 7.31 | 6.94 | 0 | 0 | 0 |
10/06/2020 |
7.31
|
600 | 7.64 | 8.15 | 7.15 | 0 | 0 | 0 |
09/06/2020 |
7.64
|
40 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
08/06/2020 |
8.09
|
20 | 8.64 | 8.64 | 8.09 | 0 | 0 | 0 |
05/06/2020 |
8.64
|
820 | 8.09 | 8.64 | 7.55 | 0 | 0 | 0 |
04/06/2020 |
8.09
|
1,330 | 8.70 | 8.88 | 8.09 | 0 | 0 | 0 |
03/06/2020 |
8.70
|
740 | 8.46 | 8.91 | 8.46 | 0 | 0 | 0 |
02/06/2020 |
8.46
|
2,390 | 8.46 | 9.03 | 8.46 | 0 | 0 | 0 |
01/06/2020 |
8.46
|
20 | 8.22 | 8.73 | 8.46 | 0 | 0 | 0 |
29/05/2020 |
8.22
|
20 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
28/05/2020 |
8.22
|
270 | 8.00 | 8.46 | 7.46 | 0 | 0 | 0 |
27/05/2020 |
8.00
|
3,330 | 7.52 | 8.03 | 7.31 | 0 | 0 | 0 |
26/05/2020 |
7.52
|
20 | 7.49 | 7.88 | 7.52 | 0 | 0 | 0 |
25/05/2020 |
7.49
|
130 | 7.37 | 7.88 | 7.49 | 0 | 0 | 0 |
22/05/2020 |
7.37
|
460 | 7.91 | 7.91 | 7.37 | 0 | 0 | 0 |
21/05/2020 |
7.91
|
20 | 7.91 | 8.46 | 7.91 | 0 | 0 | 0 |
20/05/2020 |
7.91
|
150 | 8.31 | 8.88 | 7.73 | 0 | 0 | 0 |
19/05/2020 |
8.31
|
110 | 7.88 | 8.43 | 7.88 | 0 | 0 | 0 |
18/05/2020 |
7.88
|
200 | 7.37 | 7.88 | 7.43 | 0 | 0 | 0 |
15/05/2020 |
7.37
|
1,030 | 7.28 | 7.76 | 7.31 | 0 | 0 | 0 |
14/05/2020 |
7.28
|
2,460 | 7.82 | 8.37 | 7.28 | 0 | 0 | 0 |
13/05/2020 |
7.82
|
100 | 7.34 | 7.82 | 7.82 | 0 | 0 | 0 |
12/05/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
11/05/2020 |
7.34
|
10 | 6.88 | 7.34 | 7.34 | 0 | 0 | 0 |
08/05/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/05/2020 |
6.88
|
1,530 | 7.34 | 7.34 | 6.85 | 0 | 0 | 0 |
06/05/2020 |
7.34
|
10 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 |
05/05/2020 |
7.88
|
10 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
04/05/2020 |
8.46
|
160 | 9.06 | 9.06 | 8.46 | 0 | 0 | 0 |
29/04/2020 |
9.06
|
850 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
28/04/2020 |
9.09
|
550 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
27/04/2020 |
9.09
|
300 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
24/04/2020 |
9.09
|
370 | 9.03 | 9.09 | 8.43 | 0 | 0 | 0 |
23/04/2020 |
9.03
|
1,230 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 |
22/04/2020 |
9.70
|
1,640 | 9.09 | 9.70 | 9.28 | 0 | 0 | 0 |