Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
1.30 | 15.12% | 6,700 | 0 | 0 |
8.50
11
9.90
|
2 tháng
(2024-09-09) |
-0.10 | -1% | 12,200 | 0 | 0 |
8.50
11
9.90
|
3 tháng
(2024-08-12) |
0.50 | 5.32% | 22,300 | 0 | 0 |
8.50
11
9.90
|
6 tháng
(2024-05-13) |
1.10 | 12.50% | 176,900 | 0 | 0 |
7.50
11
9.90
|
12 tháng
(2023-11-14) |
1.60 | 19.28% | 656,500 | -301,264 | -2.5 |
7.50
11
9.90
|
24 tháng
(2022-11-21) |
2.50 | 33.78% | 2,180,774 | -301,264 | -2.5 |
7.40
11
9.90
|
36 tháng
(2021-11-24) |
-6.90 | -41.07% | 6,736,438 | -301,264 | -2.5 |
7.40
25.10
9.90
|
60 tháng
(2019-12-05) |
-1.10 | -10% | 16,356,785 | -301,264 | -2.5 |
7.40
25.10
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/01/2024 |
8.90
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
10/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/01/2024 |
8.40
|
9,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
08/01/2024 |
8.40
|
8,500 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
05/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/01/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/01/2024 |
8.10
|
200 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
29/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/12/2023 |
7.90
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
26/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/12/2023 |
8.10
|
9,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
22/12/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
21/12/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/12/2023 |
8.60
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
19/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/12/2023 |
8.90
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
15/12/2023 |
8.10
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
14/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/12/2023 |
8.50
|
3,800 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
11/12/2023 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
08/12/2023 |
8.60
|
1,500 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
07/12/2023 |
9.50
|
200 | 8.70 | 9.50 | 9.40 | 0 | 0 | 0 |
06/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/12/2023 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/11/2023 |
8.70
|
700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
27/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
22/11/2023 |
8.70
|
700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
21/11/2023 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
20/11/2023 |
8.70
|
100 | 8 | 8.70 | 8.70 | 0 | 0 | 0 |
17/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/11/2023 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
15/11/2023 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
14/11/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/11/2023 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/11/2023 |
8.30
|
500 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 |
09/11/2023 |
8.10
|
100 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
08/11/2023 |
8.70
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
07/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/11/2023 |
8.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
01/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
31/10/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/10/2023 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/10/2023 |
8.20
|
100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
20/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/10/2023 |
8.90
|
7,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
17/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/10/2023 |
9
|
3,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
11/10/2023 |
9.20
|
100 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
10/10/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/10/2023 |
8.60
|
10,300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
06/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
02/10/2023 |
9.40
|
300 | 9 | 9.40 | 9.30 | 0 | 0 | 0 |
29/09/2023 |
9
|
2,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
28/09/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
27/09/2023 |
9.20
|
7,100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
26/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
25/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
22/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
21/09/2023 |
9.40
|
10,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
20/09/2023 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/09/2023 |
9.50
|
40,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/09/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/09/2023 |
9.50
|
400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
14/09/2023 |
9.70
|
100 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 |
13/09/2023 |
9.30
|
200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
12/09/2023 |
9.90
|
1,600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
11/09/2023 |
9.40
|
300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
08/09/2023 |
9.60
|
15,400 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
07/09/2023 |
9.60
|
1,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
06/09/2023 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/09/2023 |
9.90
|
500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
31/08/2023 |
9.80
|
6,000 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
30/08/2023 |
9.60
|
9,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/08/2023 |
9.60
|
4,500 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |