Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.57% | 56,000 | 0 | 0 |
12.50
13
12.50
|
2 tháng
(2024-07-22) |
2 | 19.05% | 524,800 | 0 | 0 |
10
13
12.50
|
3 tháng
(2024-06-20) |
1.90 | 17.92% | 643,300 | 0 | 0 |
10
13
12.50
|
6 tháng
(2024-03-22) |
3.30 | 35.87% | 1,260,800 | 0 | 0 |
9.20
13
12.50
|
12 tháng
(2023-09-25) |
5 | 66.67% | 2,373,500 | 0 | 0 |
6.80
13
12.50
|
24 tháng
(2022-09-29) |
6.50 | 108.33% | 4,657,278 | 0 | -0.0 |
4.70
13
12.50
|
36 tháng
(2021-10-04) |
4.58 | 57.89% | 12,100,682 | -22,800 | -0.2 |
4.42
13
12.50
|
60 tháng
(2019-10-15) |
7.08 | 130.77% | 15,285,699 | -361,700 | -1.9 |
3.58
13
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.80
|
6,800 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
24/04/2024 |
9.90
|
13,100 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
23/04/2024 |
9.80
|
2,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
22/04/2024 |
9.90
|
3,700 | 8.90 | 9.90 | 8.80 | 0 | 0 | 0 |
19/04/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/04/2024 |
9.60
|
5,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
16/04/2024 |
9.60
|
3,700 | 9 | 9.60 | 9 | 0 | 0 | 0 |
15/04/2024 |
9.80
|
13,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
12/04/2024 |
9.90
|
4,600 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
11/04/2024 |
9.90
|
5,400 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
10/04/2024 |
9.90
|
8,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
09/04/2024 |
10
|
48,000 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
08/04/2024 |
9.60
|
6,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
05/04/2024 |
9.60
|
1,700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
04/04/2024 |
9.70
|
8,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
03/04/2024 |
9.70
|
10,800 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
02/04/2024 |
9.70
|
25,900 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
01/04/2024 |
9.60
|
3,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
29/03/2024 |
9.60
|
6,400 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
28/03/2024 |
9.60
|
3,600 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
27/03/2024 |
9.50
|
500 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
26/03/2024 |
9.40
|
10,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
25/03/2024 |
9.20
|
20,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
22/03/2024 |
9.20
|
20,000 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
21/03/2024 |
9.10
|
61,200 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
20/03/2024 |
9.20
|
6,000 | 9 | 9.70 | 9.20 | 0 | 0 | 0 |
19/03/2024 |
9
|
51,600 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
18/03/2024 |
9.50
|
76,900 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
15/03/2024 |
9.90
|
20,500 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
14/03/2024 |
9.80
|
43,900 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
13/03/2024 |
9.30
|
79,900 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
12/03/2024 |
9.20
|
72,600 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
11/03/2024 |
9.20
|
34,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
08/03/2024 |
9.10
|
64,300 | 8.40 | 9.10 | 7.80 | 0 | 0 | 0 |
07/03/2024 |
8.40
|
43,100 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
06/03/2024 |
7.70
|
12,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
05/03/2024 |
7.70
|
8,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
04/03/2024 |
7.60
|
11,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
01/03/2024 |
7.50
|
4,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
29/02/2024 |
7.60
|
2,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
28/02/2024 |
7.60
|
1,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
27/02/2024 |
7.70
|
6,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
26/02/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
23/02/2024 |
7.70
|
14,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
22/02/2024 |
7.70
|
9,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/02/2024 |
7.70
|
4,400 | 7.40 | 7.70 | 7.60 | 0 | 0 | 0 |
20/02/2024 |
7.40
|
4,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
19/02/2024 |
7.60
|
2,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
16/02/2024 |
7.70
|
8,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
15/02/2024 |
7.70
|
1,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
07/02/2024 |
7.70
|
5,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
06/02/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/02/2024 |
7.80
|
15,100 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
02/02/2024 |
7.60
|
10,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
01/02/2024 |
7.70
|
24,300 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
31/01/2024 |
7.80
|
23,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
30/01/2024 |
7.90
|
45,000 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
29/01/2024 |
7.70
|
15,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
26/01/2024 |
7.60
|
11,700 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
25/01/2024 |
7.20
|
4,800 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
24/01/2024 |
7.50
|
12,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
23/01/2024 |
7.70
|
20,600 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
22/01/2024 |
7.80
|
4,500 | 7.90 | 8.40 | 7.50 | 0 | 0 | 0 |
19/01/2024 |
7.90
|
100 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
18/01/2024 |
7.50
|
3,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
17/01/2024 |
7.20
|
200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/01/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/01/2024 |
7.20
|
1,300 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
12/01/2024 |
7.10
|
1,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
11/01/2024 |
7.20
|
4,100 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
10/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/01/2024 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/01/2024 |
7.10
|
1,300 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
05/01/2024 |
7
|
200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
04/01/2024 |
7.20
|
15,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
03/01/2024 |
7
|
10,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/01/2024 |
7.20
|
1,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
29/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/12/2023 |
7.20
|
400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
26/12/2023 |
7.20
|
100 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
25/12/2023 |
7.10
|
3,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
22/12/2023 |
7.10
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
21/12/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/12/2023 |
7.10
|
2,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
19/12/2023 |
7.10
|
2,000 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
18/12/2023 |
7
|
6,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/12/2023 |
7
|
100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
14/12/2023 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/12/2023 |
7.10
|
1,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
12/12/2023 |
7.20
|
100 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
11/12/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
08/12/2023 |
7
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
07/12/2023 |
7.20
|
600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/12/2023 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/12/2023 |
7.20
|
29,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
04/12/2023 |
7.30
|
1,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
01/12/2023 |
7.20
|
1,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/11/2023 |
7.20
|
1,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
29/11/2023 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |