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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2020 |
8.10
|
240 | 8.53 | 8.53 | 7.95 | 0 | 0 | 0 |
09/09/2020 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
08/09/2020 |
8.53
|
400 | 8.04 | 8.53 | 8.05 | 0 | 0 | 0 |
07/09/2020 |
8.04
|
3,210 | 8.64 | 8.82 | 8.04 | 0 | 0 | 0 |
04/09/2020 |
8.64
|
10 | 8.55 | 8.64 | 8.64 | 0 | 0 | 0 |
03/09/2020 |
8.55
|
100 | 8.81 | 8.81 | 8.55 | 0 | 0 | 0 |
01/09/2020 |
8.81
|
10 | 8.28 | 8.81 | 8.81 | 0 | 0 | 0 |
31/08/2020 |
8.28
|
390 | 7.74 | 8.28 | 8.10 | 0 | 0 | 0 |
28/08/2020 |
7.74
|
370 | 8.28 | 8.37 | 7.71 | 0 | 0 | 0 |
27/08/2020 |
8.28
|
50 | 8.19 | 8.28 | 8.28 | 0 | 0 | 0 |
26/08/2020 |
8.19
|
10 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
25/08/2020 |
8.34
|
280 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
24/08/2020 |
8.96
|
15,130 | 8.37 | 8.96 | 8.01 | 0 | 0 | 0 |
21/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
20/08/2020 |
8.37
|
1,130 | 9.00 | 9.50 | 8.37 | 0 | 0 | 0 |
19/08/2020 |
9.00
|
20 | 8.67 | 9.09 | 9.00 | 0 | 0 | 0 |
18/08/2020 |
8.67
|
310 | 8.10 | 8.67 | 8.67 | 0 | 0 | 0 |
17/08/2020 |
8.10
|
1,480 | 7.90 | 8.10 | 7.36 | 0 | 0 | 0 |
14/08/2020 |
7.90
|
250 | 7.39 | 7.90 | 7.39 | 0 | 0 | 0 |
13/08/2020 |
7.39
|
110 | 7.90 | 8.10 | 7.39 | 0 | 0 | 0 |
12/08/2020 |
7.90
|
70 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
11/08/2020 |
8.50
|
5,000 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
10/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
07/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
06/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
05/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
04/08/2020 |
9.14
|
530 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
03/08/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
31/07/2020 |
9.18
|
70 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
30/07/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
29/07/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
28/07/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
27/07/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
24/07/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
23/07/2020 |
9.18
|
300 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
22/07/2020 |
9.27
|
10 | 8.67 | 9.27 | 9.27 | 0 | 0 | 0 |
21/07/2020 |
8.67
|
40 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 |
20/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
17/07/2020 |
9.32
|
10 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
16/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
15/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
14/07/2020 |
9.32
|
10 | 8.73 | 9.32 | 9.32 | 0 | 0 | 0 |
13/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
10/07/2020 |
8.73
|
50 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
09/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
08/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
07/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
06/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
03/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
02/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
01/07/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
30/06/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
29/06/2020 |
8.73
|
60 | 8.64 | 8.73 | 8.73 | 0 | 0 | 0 |
26/06/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
25/06/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
24/06/2020 |
8.64
|
10 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
23/06/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/06/2020 |
8.64
|
30 | 8.41 | 8.64 | 8.41 | 0 | 0 | 0 |
19/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
18/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
17/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
16/06/2020 |
8.41
|
10 | 7.88 | 8.41 | 8.41 | 0 | 0 | 0 |
15/06/2020 |
7.88
|
1,900 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
12/06/2020 |
8.46
|
40 | 8.37 | 8.46 | 7.80 | 0 | 0 | 0 |
11/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
10/06/2020 |
8.37
|
200 | 9.00 | 9.00 | 8.37 | 0 | 0 | 0 |
09/06/2020 |
9.00
|
70 | 9.09 | 9.18 | 8.46 | 0 | 0 | 0 |
08/06/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
05/06/2020 |
9.09
|
10 | 9.00 | 9.09 | 9.09 | 0 | 0 | 0 |
04/06/2020 |
9.00
|
260 | 8.91 | 9.00 | 9.00 | 0 | 0 | 0 |
03/06/2020 |
8.91
|
30 | 8.43 | 8.91 | 8.46 | 0 | 0 | 0 |
02/06/2020 |
8.43
|
10 | 8.28 | 8.43 | 8.43 | 0 | 0 | 0 |
01/06/2020 |
8.28
|
40 | 8.82 | 8.82 | 8.28 | 0 | 0 | 0 |
29/05/2020 |
8.82
|
10 | 8.64 | 8.82 | 8.82 | 0 | 0 | 0 |
28/05/2020 |
8.64
|
20 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/05/2020 |
8.64
|
30 | 8.55 | 8.64 | 8.64 | 0 | 0 | 0 |
26/05/2020 |
8.55
|
300 | 8.46 | 8.55 | 8.55 | 0 | 0 | 0 |
25/05/2020 |
8.46
|
470 | 7.92 | 8.46 | 7.92 | 0 | 0 | 0 |
22/05/2020 |
7.92
|
40 | 8.19 | 8.28 | 7.92 | 0 | 0 | 0 |
21/05/2020 |
8.19
|
50 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
20/05/2020 |
8.28
|
280 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
19/05/2020 |
8.28
|
200 | 7.83 | 8.28 | 7.29 | 0 | 0 | 0 |
18/05/2020 |
7.83
|
30 | 8.19 | 8.37 | 7.63 | 0 | 0 | 0 |
15/05/2020 |
8.19
|
420 | 8.46 | 8.53 | 7.88 | 0 | 0 | 0 |
14/05/2020 |
8.46
|
1,240 | 7.92 | 8.47 | 8.45 | 0 | 0 | 0 |
13/05/2020 |
7.92
|
300 | 7.49 | 7.92 | 7.49 | 0 | 0 | 0 |
12/05/2020 |
7.49
|
720 | 8.05 | 8.10 | 7.49 | 0 | 0 | 0 |
11/05/2020 |
8.05
|
30 | 8.51 | 8.51 | 8.05 | 0 | 0 | 0 |
08/05/2020 |
8.51
|
70 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
07/05/2020 |
8.51
|
10 | 8.10 | 8.51 | 8.51 | 0 | 0 | 0 |
06/05/2020 |
8.10
|
690 | 8.37 | 8.91 | 8.10 | 0 | 0 | 0 |
05/05/2020 |
8.37
|
90 | 8.08 | 8.37 | 8.06 | 0 | 0 | 0 |
04/05/2020 |
8.08
|
120 | 8.64 | 8.64 | 8.08 | 0 | 0 | 0 |
29/04/2020 |
8.64
|
60 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 |
28/04/2020 |
8.68
|
90 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
27/04/2020 |
8.69
|
40 | 8.63 | 8.82 | 8.69 | 0 | 0 | 0 |
24/04/2020 |
8.63
|
20 | 8.28 | 8.63 | 8.63 | 0 | 0 | 0 |
23/04/2020 |
8.28
|
130 | 8.28 | 8.84 | 8.28 | 0 | 0 | 0 |
22/04/2020 |
8.28
|
9,280 | 8.73 | 8.73 | 8.28 | 8,280 | 0 | 0.1 |
21/04/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |