Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
06/07/2023 |
9.58
|
2,200 | 9.58 | 10.54 | 9.58 | 0 | 0 | 0 |
05/07/2023 |
9.58
|
4,034 | 9.58 | 10.54 | 9.58 | 0 | 1,500 | -0.0 |
04/07/2023 |
9.58
|
13,900 | 9.01 | 9.87 | 9.01 | 0 | 6,000 | -0.1 |
03/07/2023 |
9.01
|
1,300 | 9.48 | 9.48 | 9.01 | 100 | 300 | -0.0 |
30/06/2023 |
9.48
|
100 | 8.62 | 9.48 | 9.48 | 0 | 0 | 0 |
29/06/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
28/06/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
27/06/2023 |
8.62
|
1,400 | 9.48 | 9.48 | 8.62 | 0 | 0 | 0 |
26/06/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
23/06/2023 |
9.48
|
116,500 | 9.10 | 9.48 | 9.48 | 100 | 0 | 0.0 |
22/06/2023 |
9.10
|
100 | 8.91 | 9.10 | 9.10 | 100 | 0 | 0.0 |
21/06/2023 |
8.91
|
300 | 8.91 | 8.91 | 8.24 | 0 | 200 | -0.0 |
20/06/2023 |
8.91
|
100 | 8.33 | 8.91 | 8.91 | 0 | 0 | 0 |
19/06/2023 |
8.33
|
700 | 8.91 | 8.91 | 8.14 | 0 | 500 | -0.0 |
16/06/2023 |
8.91
|
4,500 | 8.14 | 8.91 | 8.81 | 100 | 1,300 | -0.0 |
15/06/2023 |
8.14
|
200 | 8.43 | 9.20 | 8.14 | 100 | 0 | 0.0 |
14/06/2023 |
8.43
|
400 | 8.43 | 9.20 | 8.43 | 100 | 0 | 0.0 |
13/06/2023 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
12/06/2023 |
8.43
|
13,100 | 8.43 | 8.43 | 8.24 | 0 | 8,500 | -0.1 |
09/06/2023 |
8.43
|
734 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
08/06/2023 |
8.43
|
10,000 | 9.01 | 9.01 | 8.24 | 0 | 5,100 | -0.0 |
07/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
06/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
05/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
02/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
01/06/2023 |
9.01
|
6,200 | 8.24 | 9.01 | 9.01 | 100 | 2,100 | -0.0 |
31/05/2023 |
8.24
|
2,400 | 8.72 | 8.72 | 8.14 | 0 | 2,700 | -0.0 |
30/05/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
29/05/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
26/05/2023 |
8.72
|
100 | 8.81 | 8.81 | 8.72 | 0 | 0 | 0 |
25/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
24/05/2023 |
8.81
|
961 | 9.39 | 9.39 | 8.62 | 0 | 100 | -0.0 |
23/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
22/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
19/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
18/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
17/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
16/05/2023 |
9.39
|
30 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
15/05/2023 |
9.39
|
400 | 10.35 | 10.35 | 9.39 | 0 | 0 | 0 |
12/05/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
11/05/2023 |
10.35
|
100 | 9.58 | 10.35 | 10.35 | 100 | 0 | 0.0 |
10/05/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
09/05/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/05/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
05/05/2023 |
9.58
|
100 | 9.01 | 9.58 | 9.58 | 100 | 0 | 0.0 |
04/05/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
28/04/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
27/04/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
26/04/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
25/04/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
24/04/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
21/04/2023 |
9.01
|
145 | 9.10 | 9.10 | 9.01 | 100 | 100 | 0 |
20/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
13/04/2023 |
9.10
|
1,700 | 9.48 | 9.58 | 9.10 | 1,600 | 1,600 | 0 |
12/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
11/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
10/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
07/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
06/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
05/04/2023 |
9.48
|
2,105 | 8.62 | 9.48 | 9.48 | 100 | 1,000 | -0.0 |
04/04/2023 |
8.62
|
9,101 | 9.58 | 9.58 | 8.62 | 0 | 0 | 0 |
03/04/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
31/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
30/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
29/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
28/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
27/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
24/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
23/03/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/03/2023 |
9.58
|
100 | 8.72 | 9.58 | 9.58 | 100 | 0 | 0.0 |
21/03/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
20/03/2023 |
8.72
|
301 | 7.95 | 8.72 | 8.72 | 0 | 0 | 0 |
17/03/2023 |
7.95
|
9,300 | 8.33 | 8.33 | 7.57 | 0 | 3,000 | -0.0 |
16/03/2023 |
8.33
|
10,400 | 8.72 | 8.72 | 7.86 | 0 | 5,000 | -0.0 |
15/03/2023 |
8.72
|
5,100 | 9.68 | 9.68 | 8.72 | 0 | 0 | 0 |
14/03/2023 |
9.68
|
2,000 | 10.73 | 10.73 | 9.68 | 0 | 0 | 0 |
13/03/2023 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
10/03/2023 |
10.73
|
100 | 10.06 | 10.73 | 10.73 | 100 | 100 | 0 |
09/03/2023 |
10.06
|
100 | 10.73 | 10.73 | 10.06 | 0 | 0 | 0 |
08/03/2023 |
10.73
|
100 | 9.96 | 10.73 | 10.73 | 100 | 100 | 0 |
07/03/2023 |
9.96
|
1,200 | 11.02 | 11.02 | 9.96 | 0 | 0 | 0 |
06/03/2023 |
11.02
|
1,000 | 11.40 | 11.40 | 11.02 | 0 | 0 | 0 |
03/03/2023 |
11.40
|
100 | 12.36 | 12.36 | 11.40 | 0 | 0 | 0 |
02/03/2023 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
01/03/2023 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
28/02/2023 |
12.36
|
300 | 12.45 | 12.45 | 12.26 | 300 | 0 | 0.0 |
27/02/2023 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
24/02/2023 |
12.45
|
200 | 12.17 | 12.45 | 12.45 | 0 | 0 | 0 |
23/02/2023 |
12.17
|
400 | 11.11 | 12.17 | 12.17 | 100 | 200 | -0.0 |
22/02/2023 |
11.11
|
200 | 12.26 | 12.26 | 11.11 | 0 | 0 | 0 |
21/02/2023 |
12.26
|
100 | 11.21 | 12.26 | 12.26 | 100 | 0 | 0.0 |
20/02/2023 |
11.21
|
500 | 12.45 | 12.45 | 11.21 | 0 | 0 | 0 |
17/02/2023 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
16/02/2023 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
15/02/2023 |
12.45
|
4,000 | 11.50 | 12.45 | 11.50 | 0 | 0 | 0 |