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) |
0.90 | 12.50% | 400 | 0 | 0 |
7.20
8.20
8.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.57% | 1,000 | 0 | 0 |
7.20
8.70
8.10
|
3 tháng
(2024-06-20) |
0.20 | 2.53% | 2,600 | 0 | 0 |
7.20
9.70
8.10
|
6 tháng
(2024-03-22) |
0.34 | 4.40% | 20,100 | 0 | 0 |
6.80
9.70
8.10
|
12 tháng
(2023-09-25) |
-4.16 | -33.93% | 77,700 | 0 | 0 |
6.80
16
8.10
|
24 tháng
(2022-09-29) |
-0.04 | -0.51% | 179,146 | 0 | 0 |
5.65
16
8.10
|
36 tháng
(2021-10-04) |
-1.13 | -12.22% | 347,251 | 0 | 0 |
5.65
16
8.10
|
60 tháng
(2019-10-15) |
1.50 | 22.73% | 697,131 | 0 | 0 |
3.14
19.46
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
24/04/2024 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
23/04/2024 |
8.14
|
200 | 10.73 | 10.73 | 8.14 | 0 | 0 | 0 |
22/04/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
19/04/2024 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
17/04/2024 |
7.18
|
2,700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
16/04/2024 |
7.76
|
600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
15/04/2024 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/04/2024 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
11/04/2024 |
8.43
|
1,000 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
10/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
09/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
01/04/2024 |
7.38
|
300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
29/03/2024 |
7.47
|
3,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
27/03/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
22/03/2024 |
7.76
|
800 | 7.66 | 7.76 | 7.76 | 0 | 0 | 0 |
28/02/2024 |
7.66
|
300 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
23/02/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
22/02/2024 |
7.85
|
3,900 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 |
20/02/2024 |
8.14
|
1,200 | 7.66 | 8.14 | 8.14 | 0 | 0 | 0 |
15/02/2024 |
7.66
|
4,000 | 8.52 | 8.52 | 7.66 | 0 | 0 | 0 |
07/02/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
05/02/2024 |
8.52
|
100 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 |
31/01/2024 |
8.62
|
100 | 7.66 | 8.62 | 8.62 | 0 | 0 | 0 |
29/01/2024 |
7.66
|
100 | 8.43 | 8.43 | 7.66 | 0 | 0 | 0 |
26/01/2024 |
8.43
|
200 | 7.28 | 8.43 | 8.43 | 0 | 0 | 0 |
25/01/2024 |
7.28
|
800 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
22/01/2024 |
7.66
|
900 | 8.14 | 8.14 | 7.66 | 0 | 0 | 0 |
19/01/2024 |
8.14
|
200 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
18/01/2024 |
8.14
|
500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
16/01/2024 |
8.14
|
100 | 9.00 | 9.00 | 8.14 | 0 | 0 | 0 |
12/01/2024 |
9.00
|
1,100 | 8.14 | 9.00 | 9.00 | 0 | 0 | 0 |
11/01/2024 |
8.14
|
500 | 8.43 | 8.43 | 8.14 | 0 | 0 | 0 |
10/01/2024 |
8.43
|
2,100 | 9.00 | 9.00 | 7.95 | 0 | 0 | 0 |
09/01/2024 |
9.00
|
100 | 8.14 | 9.00 | 9.00 | 0 | 0 | 0 |
29/12/2023 |
8.14
|
1,600 | 9.00 | 9.00 | 7.85 | 0 | 0 | 0 |
21/12/2023 |
9.00
|
200 | 10.44 | 10.44 | 9.00 | 0 | 0 | 0 |
18/12/2023 |
10.44
|
100 | 9.39 | 10.44 | 10.44 | 0 | 0 | 0 |
13/12/2023 |
9.39
|
100 | 8.24 | 9.39 | 9.39 | 0 | 0 | 0 |
12/12/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
11/12/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
06/12/2023 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
05/12/2023 |
8.24
|
800 | 6.99 | 8.24 | 8.24 | 0 | 0 | 0 |
04/12/2023 |
6.99
|
1,400 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 |
01/12/2023 |
7.38
|
6,200 | 6.80 | 8.43 | 6.90 | 0 | 0 | 0 |
30/11/2023 |
6.80
|
12,900 | 7.85 | 9.00 | 6.80 | 0 | 0 | 0 |
29/11/2023 |
7.85
|
7,600 | 8.91 | 10.15 | 7.85 | 0 | 0 | 0 |
17/11/2023 |
8.91
|
100 | 7.76 | 8.91 | 8.91 | 0 | 0 | 0 |
07/11/2023 |
7.76
|
400 | 8.14 | 8.14 | 7.76 | 0 | 0 | 0 |
06/11/2023 |
8.14
|
900 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
03/11/2023 |
8.14
|
200 | 9.00 | 9.00 | 8.14 | 0 | 0 | 0 |
31/10/2023 |
9.00
|
500 | 10.54 | 10.54 | 9.00 | 0 | 0 | 0 |
27/10/2023 |
10.54
|
200 | 11.11 | 11.11 | 10.54 | 0 | 0 | 0 |
26/10/2023 |
11.11
|
200 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
24/10/2023 |
11.11
|
100 | 11.30 | 11.30 | 11.11 | 0 | 0 | 0 |
20/10/2023 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/10/2023 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
18/10/2023 |
11.30
|
600 | 13.22 | 13.22 | 11.30 | 0 | 0 | 0 |
16/10/2023 |
13.22
|
600 | 16.00 | 16.00 | 13.22 | 0 | 0 | 0 |
13/10/2023 |
16.00
|
2,100 | 14.85 | 16.19 | 14.85 | 0 | 0 | 0 |
12/10/2023 |
14.85
|
100 | 14.37 | 14.85 | 14.85 | 0 | 0 | 0 |
11/10/2023 |
14.37
|
2,100 | 14.27 | 14.37 | 12.16 | 0 | 0 | 0 |
09/10/2023 |
14.27
|
100 | 12.74 | 14.27 | 14.27 | 0 | 0 | 0 |
05/10/2023 |
12.74
|
100 | 11.97 | 12.74 | 12.74 | 0 | 0 | 0 |
04/10/2023 |
11.97
|
100 | 10.54 | 11.97 | 11.97 | 0 | 0 | 0 |
28/09/2023 |
10.54
|
100 | 11.88 | 11.88 | 10.54 | 0 | 0 | 0 |
27/09/2023 |
11.88
|
200 | 10.44 | 11.88 | 8.91 | 0 | 0 | 0 |
26/09/2023 |
10.44
|
100 | 12.26 | 12.26 | 10.44 | 0 | 0 | 0 |
25/09/2023 |
12.26
|
200 | 12.55 | 12.55 | 12.26 | 0 | 0 | 0 |
21/09/2023 |
12.55
|
1,400 | 10.92 | 12.55 | 9.39 | 0 | 0 | 0 |
20/09/2023 |
10.92
|
700 | 12.83 | 12.83 | 10.92 | 0 | 0 | 0 |
19/09/2023 |
12.83
|
100 | 14.85 | 14.85 | 12.83 | 0 | 0 | 0 |
15/09/2023 |
14.85
|
900 | 14.65 | 14.85 | 14.85 | 0 | 0 | 0 |
11/09/2023 |
14.65
|
300 | 14.37 | 14.65 | 14.56 | 0 | 0 | 0 |
08/09/2023 |
14.37
|
2,300 | 14.94 | 16.00 | 13.41 | 0 | 0 | 0 |
07/09/2023 |
14.94
|
9,900 | 12.45 | 16.28 | 14.85 | 0 | 0 | 0 |
06/09/2023 |
12.45
|
4,800 | 13.41 | 14.37 | 12.36 | 0 | 0 | 0 |
05/09/2023 |
13.41
|
5,300 | 13.98 | 15.71 | 11.97 | 0 | 0 | 0 |
31/08/2023 |
13.98
|
100 | 11.88 | 13.98 | 13.98 | 0 | 0 | 0 |
30/08/2023 |
11.88
|
300 | 11.88 | 13.31 | 11.88 | 0 | 0 | 0 |
29/08/2023 |
11.88
|
100 | 10.44 | 11.88 | 11.88 | 0 | 0 | 0 |
28/08/2023 |
10.44
|
100 | 8.62 | 10.44 | 10.44 | 0 | 0 | 0 |
25/08/2023 |
8.62
|
1,100 | 9.10 | 10.63 | 8.62 | 0 | 0 | 0 |
24/08/2023 |
9.10
|
1,500 | 10.54 | 11.97 | 9.10 | 0 | 0 | 0 |
23/08/2023 |
10.54
|
1,100 | 11.01 | 11.01 | 10.54 | 0 | 0 | 0 |
22/08/2023 |
11.01
|
1,100 | 11.69 | 13.31 | 11.01 | 0 | 0 | 0 |
21/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
18/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
17/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
16/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
15/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
14/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
11/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
10/08/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
09/08/2023 |
11.69
|
100 | 13.70 | 13.70 | 11.69 | 0 | 0 | 0 |
08/08/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
07/08/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
04/08/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
03/08/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
02/08/2023 |
13.70
|
0 | 14.08 | 13.70 | 14.08 | 0 | 0 | 0 |