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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2020 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/04/2020 |
8.20
|
600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
20/04/2020 |
8.50
|
9,800 | 8.40 | 9.10 | 8 | 0 | 0 | 0 |
17/04/2020 |
8.40
|
6,200 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
16/04/2020 |
8.60
|
7,700 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
15/04/2020 |
9.30
|
12,800 | 9.40 | 9.40 | 8.10 | 0 | 0 | 0 |
14/04/2020 |
9.40
|
3,400 | 8.30 | 9.40 | 8.20 | 0 | 0 | 0 |
13/04/2020 |
8.30
|
14,400 | 7.50 | 8.30 | 7.90 | 0 | 0 | 0 |
10/04/2020 |
7.50
|
5,500 | 7 | 7.50 | 7.20 | 0 | 0 | 0 |
09/04/2020 |
7
|
6,100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
08/04/2020 |
7.50
|
1,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
07/04/2020 |
7.20
|
2,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
06/04/2020 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
03/04/2020 |
7.50
|
11,000 | 6.60 | 7.50 | 6.80 | 0 | 0 | 0 |
01/04/2020 |
6.60
|
0 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
31/03/2020 |
6.50
|
1,500 | 6.50 | 7.20 | 5.80 | 0 | 0 | 0 |
30/03/2020 |
6.50
|
2,800 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
27/03/2020 |
7.60
|
500 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
26/03/2020 |
7.40
|
2,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
25/03/2020 |
7.40
|
11,000 | 7.10 | 7.40 | 6.40 | 0 | 0 | 0 |
24/03/2020 |
7.10
|
4,400 | 6.90 | 7.10 | 6.40 | 0 | 0 | 0 |
23/03/2020 |
6.90
|
2,900 | 8 | 8 | 6.90 | 0 | 0 | 0 |
20/03/2020 |
8
|
1,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
19/03/2020 |
8.50
|
1,000 | 7.50 | 8.50 | 7.70 | 0 | 0 | 0 |
18/03/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/03/2020 |
7.50
|
4,100 | 8 | 9.10 | 7.40 | 0 | 0 | 0 |
16/03/2020 |
8
|
200 | 7.50 | 9 | 8 | 0 | 0 | 0 |
13/03/2020 |
7.50
|
5,800 | 9 | 9.80 | 7.50 | 0 | 0 | 0 |
12/03/2020 |
9
|
34,500 | 7.80 | 9.30 | 7.90 | 0 | 0 | 0 |
11/03/2020 |
7.80
|
8,100 | 7.60 | 8.90 | 7.80 | 0 | 0 | 0 |
10/03/2020 |
7.60
|
6,300 | 6.80 | 7.90 | 7.50 | 0 | 0 | 0 |
09/03/2020 |
6.80
|
20,300 | 7.80 | 8.40 | 6.80 | 0 | 0 | 0 |
06/03/2020 |
7.80
|
1,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
05/03/2020 |
8
|
3,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
04/03/2020 |
8.40
|
100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
03/03/2020 |
8.50
|
5,307 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
02/03/2020 |
7.80
|
0 | 7.90 | 7.80 | 7.80 | 0 | 0 | 0 |
28/02/2020 |
7.90
|
3,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
27/02/2020 |
8
|
2,210 | 7.80 | 8 | 8 | 0 | 0 | 0 |
26/02/2020 |
7.80
|
8,400 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
25/02/2020 |
8.30
|
9,700 | 8.30 | 8.50 | 7.60 | 0 | 0 | 0 |
24/02/2020 |
8.30
|
7,200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
21/02/2020 |
8.90
|
200 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
20/02/2020 |
8.90
|
2,000 | 8.70 | 9.20 | 8.90 | 0 | 0 | 0 |
19/02/2020 |
8.70
|
2,200 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
18/02/2020 |
8.80
|
5,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
17/02/2020 |
9
|
7,817 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
14/02/2020 |
9.10
|
3,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
13/02/2020 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
12/02/2020 |
9
|
8,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
11/02/2020 |
9
|
2,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
10/02/2020 |
8.90
|
9,860 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/02/2020 |
9
|
100 | 8.80 | 9 | 9 | 0 | 0 | 0 |
06/02/2020 |
8.80
|
12,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
05/02/2020 |
9
|
5,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
04/02/2020 |
9.30
|
2,800 | 9.10 | 9.50 | 8.80 | 0 | 0 | 0 |
03/02/2020 |
9.10
|
8,600 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
31/01/2020 |
9
|
3,100 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
30/01/2020 |
9.80
|
4,100 | 9.40 | 10.20 | 8.70 | 0 | 0 | 0 |
22/01/2020 |
9.40
|
400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
21/01/2020 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/01/2020 |
9.20
|
100 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
17/01/2020 |
9
|
2,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
16/01/2020 |
9
|
7,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
15/01/2020 |
9
|
4,200 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
14/01/2020 |
9.60
|
1,500 | 10 | 10 | 9.60 | 0 | 0 | 0 |
13/01/2020 |
10
|
2,500 | 9.70 | 10 | 10 | 0 | 0 | 0 |
10/01/2020 |
9.70
|
100 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 |
09/01/2020 |
8.80
|
17,000 | 9.80 | 10.80 | 8.40 | 0 | 0 | 0 |
08/01/2020 |
9.80
|
3,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
07/01/2020 |
10.30
|
1,600 | 10.90 | 10.90 | 9.80 | 0 | 0 | 0 |
06/01/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/01/2020 |
10.90
|
0 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |
02/01/2020 |
10.80
|
4,000 | 12.10 | 12.10 | 10.80 | 0 | 0 | 0 |
31/12/2019 |
12.10
|
11,400 | 10.60 | 12.10 | 10.90 | 0 | 0 | 0 |
30/12/2019 |
10.60
|
2,900 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
27/12/2019 |
10.50
|
3,000 | 11 | 11 | 10.20 | 0 | 0 | 0 |
26/12/2019 |
11
|
2,000 | 11 | 11 | 11 | 0 | 0 | 0 |
25/12/2019 |
11
|
0 | 10.80 | 11 | 11 | 0 | 0 | 0 |
24/12/2019 |
10.80
|
1,400 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
23/12/2019 |
11.50
|
400 | 11 | 11.50 | 11.40 | 0 | 0 | 0 |
20/12/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/12/2019 |
11
|
1,800 | 10.50 | 11 | 10.80 | 0 | 0 | 0 |
18/12/2019 |
10.50
|
4,000 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 |
17/12/2019 |
11.90
|
4,400 | 11.10 | 11.90 | 10.80 | 0 | 0 | 0 |
16/12/2019 |
11.10
|
4,600 | 11.90 | 12.80 | 11.10 | 0 | 0 | 0 |
13/12/2019 |
11.90
|
4,900 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
12/12/2019 |
11.50
|
1,900 | 11.60 | 12.30 | 11.50 | 0 | 0 | 0 |
11/12/2019 |
11.60
|
13,100 | 10 | 11.60 | 9.70 | 0 | 0 | 0 |
10/12/2019 |
10
|
2,000 | 10.20 | 10.90 | 10 | 0 | 0 | 0 |
09/12/2019 |
10.20
|
11,800 | 8.80 | 10.20 | 9.20 | 0 | 0 | 0 |
06/12/2019 |
8.80
|
1,600 | 8.30 | 9 | 8.60 | 0 | 0 | 0 |
05/12/2019 |
8.30
|
5,500 | 8.80 | 9.90 | 8.20 | 0 | 0 | 0 |
04/12/2019 |
8.80
|
13,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
03/12/2019 |
9
|
9,900 | 9.70 | 11 | 9 | 0 | 0 | 0 |
02/12/2019 |
9.70
|
6,400 | 11.60 | 12.50 | 9.60 | 0 | 0 | 0 |
29/11/2019 |
11.60
|
5,600 | 11 | 11.60 | 9.40 | 0 | 0 | 0 |
28/11/2019 |
11
|
1,700 | 10.60 | 11.80 | 9.20 | 0 | 0 | 0 |
27/11/2019 |
10.60
|
3,700 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
26/11/2019 |
10.20
|
15,400 | 8.90 | 10.20 | 8.90 | 0 | 0 | 0 |