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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,200 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-20) |
-0.40 | -4.21% | 40,700 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-22) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 258,900 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-29) |
-0.11 | -1.18% | 827,322 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-04) |
-1.85 | -16.90% | 2,738,549 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-15) |
-3.97 | -30.40% | 3,470,663 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
8.46
|
3,500 | 8.55 | 8.55 | 8.08 | 0 | 0 | 0 |
27/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
24/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
23/11/2023 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
22/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
21/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
20/11/2023 |
8.55
|
700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
17/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
16/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
15/11/2023 |
8.55
|
1,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
14/11/2023 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
13/11/2023 |
8.55
|
1,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
10/11/2023 |
8.55
|
1,800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
09/11/2023 |
8.55
|
1,100 | 8.36 | 8.55 | 8.46 | 0 | 0 | 0 |
08/11/2023 |
8.36
|
4,900 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
07/11/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
06/11/2023 |
8.55
|
700 | 8.46 | 8.55 | 8.08 | 0 | 0 | 0 |
03/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
02/11/2023 |
8.46
|
2,000 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
01/11/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
31/10/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
30/10/2023 |
8.36
|
100 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
27/10/2023 |
8.55
|
1,200 | 8.08 | 8.55 | 7.90 | 0 | 0 | 0 |
26/10/2023 |
8.08
|
2,800 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
25/10/2023 |
8.36
|
1,100 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
24/10/2023 |
8.36
|
1,800 | 8.27 | 8.36 | 8.36 | 0 | 0 | 0 |
23/10/2023 |
8.27
|
1,500 | 8.08 | 8.74 | 8.08 | 0 | 0 | 0 |
20/10/2023 |
8.08
|
3,000 | 8.36 | 8.83 | 8.08 | 0 | 0 | 0 |
19/10/2023 |
8.36
|
37,900 | 9.29 | 9.29 | 8.36 | 0 | 0 | 0 |
18/10/2023 |
9.29
|
200 | 9.29 | 9.48 | 9.29 | 0 | 0 | 0 |
17/10/2023 |
9.29
|
43,800 | 8.46 | 9.29 | 8.74 | 0 | 0 | 0 |
16/10/2023 |
8.46
|
4,600 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
13/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
10/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
09/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
06/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
05/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
04/10/2023 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
03/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
02/10/2023 |
8.46
|
300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
29/09/2023 |
8.46
|
1,400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
28/09/2023 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/09/2023 |
8.46
|
2,300 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 |
26/09/2023 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
25/09/2023 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/09/2023 |
8.64
|
300 | 9.39 | 9.39 | 8.64 | 0 | 0 | 0 |
21/09/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
20/09/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
19/09/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
18/09/2023 |
9.39
|
100 | 8.92 | 9.39 | 9.39 | 0 | 0 | 0 |
15/09/2023 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/09/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
13/09/2023 |
8.92
|
3,100 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 |
12/09/2023 |
9.11
|
500 | 8.92 | 9.11 | 9.11 | 0 | 0 | 0 |
11/09/2023 |
8.92
|
3,800 | 8.92 | 9.29 | 8.92 | 0 | 0 | 0 |
08/09/2023 |
8.92
|
700 | 8.64 | 8.92 | 8.92 | 0 | 0 | 0 |
07/09/2023 |
8.64
|
500 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 |
06/09/2023 |
9.01
|
800 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
05/09/2023 |
9.01
|
200 | 8.74 | 9.01 | 9.01 | 0 | 0 | 0 |
31/08/2023 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
30/08/2023 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
29/08/2023 |
8.74
|
13,500 | 9.48 | 9.48 | 8.74 | 0 | 0 | 0 |
28/08/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
25/08/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
24/08/2023 |
9.48
|
900 | 9.57 | 9.57 | 9.29 | 0 | 0 | 0 |
23/08/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
22/08/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
21/08/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
18/08/2023 |
9.57
|
6,900 | 10.13 | 10.13 | 9.20 | 0 | 0 | 0 |
17/08/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
16/08/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
15/08/2023 |
10.13
|
1,800 | 9.48 | 10.41 | 9.48 | 0 | 0 | 0 |
14/08/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
11/08/2023 |
9.48
|
100 | 9.29 | 9.48 | 9.48 | 0 | 0 | 0 |
10/08/2023 |
9.29
|
2,200 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
09/08/2023 |
9.48
|
2,200 | 9.48 | 9.48 | 9.11 | 0 | 0 | 0 |
08/08/2023 |
9.48
|
3,200 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
07/08/2023 |
9.48
|
7,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
04/08/2023 |
9.48
|
3,700 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
03/08/2023 |
9.48
|
2,500 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
02/08/2023 |
9.48
|
4,900 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 |
01/08/2023 |
9.57
|
2,400 | 9.48 | 9.57 | 9.48 | 0 | 0 | 0 |
31/07/2023 |
9.48
|
2,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
28/07/2023 |
9.48
|
2,600 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 |
27/07/2023 |
9.57
|
2,500 | 9.48 | 9.57 | 9.39 | 0 | 0 | 0 |
26/07/2023 |
9.48
|
2,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
25/07/2023 |
9.48
|
2,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
24/07/2023 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
21/07/2023 |
9.48
|
800 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
20/07/2023 |
9.48
|
2,700 | 9.39 | 9.48 | 9.29 | 0 | 0 | 0 |
19/07/2023 |
9.39
|
200 | 9.48 | 9.48 | 9.39 | 0 | 0 | 0 |
18/07/2023 |
9.48
|
6,300 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
17/07/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
14/07/2023 |
9.48
|
3,100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
13/07/2023 |
9.48
|
2,800 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
12/07/2023 |
9.48
|
300 | 9.39 | 9.48 | 9.48 | 0 | 0 | 0 |
11/07/2023 |
9.39
|
1,500 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
10/07/2023 |
9.39
|
9,100 | 9.39 | 9.48 | 9.39 | 0 | 0 | 0 |