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) |
1.40 | 18.42% | 31,400 | 0 | 0 |
7
9.20
9
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,200 | 0 | 0 |
7
9.60
9
|
3 tháng
(2024-06-20) |
0.50 | 5.88% | 67,700 | 0 | 0 |
7
9.80
9
|
6 tháng
(2024-03-22) |
0.60 | 7.14% | 141,535 | -1,000 | -0.0 |
7
9.80
9
|
12 tháng
(2023-09-25) |
-1 | -10% | 244,478 | -2,000 | -0.0 |
7
11
9
|
24 tháng
(2022-09-29) |
-1.50 | -14.29% | 4,090,512 | -4,000 | -0.0 |
7
16.20
9
|
36 tháng
(2021-10-04) |
-14.50 | -61.70% | 4,405,695 | -14,160 | -0.1 |
7
24.50
9
|
60 tháng
(2019-10-15) |
-8.90 | -49.72% | 5,467,025 | -13,910 | -0.1 |
7
27.40
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/11/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
24/11/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
23/11/2023 |
9
|
400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
22/11/2023 |
9.20
|
1,427 | 8.50 | 9.20 | 8 | 0 | 0 | 0 |
21/11/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/11/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/11/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/11/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/11/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/11/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/11/2023 |
9.10
|
293 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/11/2023 |
9.10
|
21 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/11/2023 |
9.10
|
130 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
07/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/11/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
31/10/2023 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/10/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/10/2023 |
9.40
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/10/2023 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
16/10/2023 |
9.40
|
21 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
13/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
11/10/2023 |
9.40
|
920 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/10/2023 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/10/2023 |
9.80
|
1 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/10/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/10/2023 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
03/10/2023 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
02/10/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/09/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/09/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/09/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/09/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
25/09/2023 |
10
|
300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
22/09/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/09/2023 |
9.40
|
401 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/09/2023 |
9.40
|
700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/09/2023 |
9.30
|
1,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
15/09/2023 |
9.80
|
405 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/09/2023 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/09/2023 |
9.80
|
1,150 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/09/2023 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/09/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/09/2023 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
07/09/2023 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
31/08/2023 |
10
|
9,900 | 10 | 10 | 10 | 0 | 0 | 0 |
30/08/2023 |
10
|
8,000 | 10 | 10 | 10 | 0 | 0 | 0 |
29/08/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/08/2023 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
25/08/2023 |
9.70
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
24/08/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/08/2023 |
10
|
1,200 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
22/08/2023 |
10
|
5,000 | 10 | 10 | 10 | 0 | 0 | 0 |
21/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/08/2023 |
10.30
|
900 | 9.20 | 10.30 | 9.20 | 0 | 0 | 0 |
16/08/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/08/2023 |
10.10
|
310 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/08/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/08/2023 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
10/08/2023 |
10
|
1,900 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
09/08/2023 |
10.30
|
1,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/08/2023 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/08/2023 |
10.30
|
21,000 | 11.50 | 11.50 | 10.20 | 0 | 0 | 0 |
04/08/2023 |
11.50
|
100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
03/08/2023 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
02/08/2023 |
12
|
1,500 | 11.80 | 12 | 12 | 0 | 0 | 0 |
01/08/2023 |
11.80
|
1,600 | 13.60 | 13.60 | 11.70 | 0 | 0 | 0 |
31/07/2023 |
13.60
|
1,900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
28/07/2023 |
14
|
500 | 15.90 | 15.90 | 14 | 0 | 0 | 0 |
27/07/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
26/07/2023 |
15.90
|
0 | 14 | 15.90 | 14 | 0 | 0 | 0 |
25/07/2023 |
14
|
6,400 | 16.20 | 16.20 | 14 | 0 | 0 | 0 |
24/07/2023 |
16.20
|
7,000 | 16 | 16.20 | 16.20 | 0 | 0 | 0 |
21/07/2023 |
16
|
23,000 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 |
20/07/2023 |
16.20
|
3,300 | 15.60 | 16.70 | 16.20 | 0 | 0 | 0 |
19/07/2023 |
15.60
|
900 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
18/07/2023 |
15.60
|
1,883,400 | 15.90 | 16.10 | 15.60 | 0 | 0 | 0 |
17/07/2023 |
15.90
|
1,674,700 | 14 | 16.10 | 15.20 | 0 | 0 | 0 |
14/07/2023 |
14
|
1,800 | 15.30 | 15.60 | 14 | 0 | 0 | 0 |
13/07/2023 |
15.30
|
10,100 | 13.50 | 15.30 | 13.50 | 0 | 0 | 0 |
12/07/2023 |
13.50
|
1,000 | 12.50 | 13.50 | 13.50 | 0 | 0 | 0 |
11/07/2023 |
12.50
|
5,000 | 11 | 12.50 | 11.30 | 0 | 0 | 0 |
10/07/2023 |
11
|
17,900 | 11 | 11.30 | 11 | 0 | 2,000 | -0.0 |