Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 46,962 | 0 | 0 |
9.10
9.60
9.60
|
2 tháng
(2024-09-23) |
0.60 | 6.67% | 64,242 | 0 | 0 |
9
9.90
9.60
|
3 tháng
(2024-08-26) |
0.60 | 6.67% | 87,271 | 0 | 0 |
8.70
9.90
9.60
|
6 tháng
(2024-05-27) |
0.71 | 8.02% | 274,807 | 0 | 0 |
8.70
10.74
9.60
|
12 tháng
(2023-11-28) |
2.29 | 31.27% | 468,802 | 0 | 0 |
7.22
10.74
9.60
|
24 tháng
(2022-12-05) |
0.66 | 7.37% | 1,264,602 | 0 | 0 |
6.30
10.74
9.60
|
36 tháng
(2021-12-08) |
2.18 | 29.33% | 1,835,966 | 200 | 0.0 |
6.30
10.74
9.60
|
60 tháng
(2019-12-19) |
3.95 | 69.80% | 2,385,687 | -1,500 | -0.0 |
5.24
10.74
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2024 |
8.79
|
400 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
02/07/2024 |
9.07
|
800 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 |
01/07/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/06/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/06/2024 |
9.44
|
200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
26/06/2024 |
9.44
|
1,300 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 |
25/06/2024 |
9.07
|
2,500 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 |
24/06/2024 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
21/06/2024 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
20/06/2024 |
9.35
|
38,300 | 8.79 | 9.35 | 8.79 | 0 | 0 | 0 |
19/06/2024 |
9.44
|
3,300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
18/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
17/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
14/06/2024 |
10.74
|
22 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
13/06/2024 |
10.74
|
700 | 8.79 | 10.74 | 8.79 | 0 | 0 | 0 |
12/06/2024 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
11/06/2024 |
10.00
|
1,500 | 8.79 | 10.00 | 8.79 | 0 | 0 | 0 |
10/06/2024 |
9.63
|
1,100 | 8.79 | 9.63 | 8.79 | 0 | 0 | 0 |
07/06/2024 |
9.26
|
400 | 10.00 | 10.00 | 9.26 | 0 | 0 | 0 |
06/06/2024 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
05/06/2024 |
9.16
|
36,900 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 |
04/06/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/06/2024 |
8.89
|
700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
31/05/2024 |
8.89
|
1,200 | 8.89 | 9.07 | 8.79 | 0 | 0 | 0 |
30/05/2024 |
9.07
|
1,500 | 8.79 | 9.07 | 8.79 | 0 | 0 | 0 |
29/05/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
28/05/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
27/05/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
24/05/2024 |
8.79
|
211 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
23/05/2024 |
8.98
|
3,100 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
22/05/2024 |
8.79
|
502 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
21/05/2024 |
8.79
|
10,200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
20/05/2024 |
8.79
|
307 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
17/05/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
16/05/2024 |
8.98
|
5,210 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
15/05/2024 |
8.79
|
200 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 |
14/05/2024 |
8.98
|
2,500 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
13/05/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
10/05/2024 |
8.79
|
17,800 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
09/05/2024 |
8.79
|
4,900 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
08/05/2024 |
8.79
|
2,100 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
07/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
06/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
03/05/2024 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
02/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
26/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
25/04/2024 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/04/2024 |
9.07
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
23/04/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
22/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
19/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
17/04/2024 |
9.07
|
1,100 | 7.96 | 9.07 | 7.87 | 0 | 0 | 0 |
16/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
15/04/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
12/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
11/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
10/04/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
09/04/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
08/04/2024 |
9.16
|
2,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
05/04/2024 |
9.16
|
400 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
04/04/2024 |
8.89
|
700 | 8.79 | 9.26 | 8.79 | 0 | 0 | 0 |
03/04/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
02/04/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
01/04/2024 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
29/03/2024 |
9.07
|
400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
28/03/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
27/03/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/03/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
25/03/2024 |
8.79
|
207 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
22/03/2024 |
8.79
|
940 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
21/03/2024 |
8.79
|
3,710 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
20/03/2024 |
8.61
|
10,400 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
19/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/03/2024 |
8.61
|
11 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
13/03/2024 |
8.61
|
1,011 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
12/03/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
11/03/2024 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
08/03/2024 |
8.15
|
1,820 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
07/03/2024 |
8.33
|
20 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
06/03/2024 |
8.33
|
1,802 | 8.42 | 8.42 | 8.15 | 0 | 0 | 0 |
05/03/2024 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
04/03/2024 |
8.52
|
2,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
01/03/2024 |
8.42
|
200 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
29/02/2024 |
8.42
|
4,200 | 8.70 | 8.70 | 8.42 | 0 | 0 | 0 |
28/02/2024 |
8.15
|
33,919 | 8.05 | 9.07 | 8.05 | 0 | 0 | 0 |
27/02/2024 |
7.96
|
457 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
26/02/2024 |
7.59
|
63 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
23/02/2024 |
7.59
|
3,700 | 7.68 | 8.24 | 7.50 | 0 | 0 | 0 |
22/02/2024 |
8.15
|
1,005 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
21/02/2024 |
7.68
|
3,712 | 8.52 | 8.52 | 7.68 | 0 | 0 | 0 |
20/02/2024 |
8.33
|
2,460 | 8.33 | 8.61 | 8.24 | 0 | 0 | 0 |
19/02/2024 |
8.33
|
2,000 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
16/02/2024 |
8.79
|
3,360 | 8.70 | 9.26 | 8.70 | 0 | 0 | 0 |
15/02/2024 |
8.79
|
4,230 | 8.24 | 9.44 | 8.24 | 0 | 0 | 0 |
07/02/2024 |
8.24
|
920 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
06/02/2024 |
7.96
|
2,210 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
05/02/2024 |
8.33
|
1,100 | 8.33 | 8.79 | 8.24 | 0 | 0 | 0 |
02/02/2024 |
8.33
|
12,320 | 8.05 | 8.98 | 7.96 | 0 | 0 | 0 |