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) |
0.10 | 1.52% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2023 |
9.30
|
2,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
15/05/2023 |
9.30
|
4,500 | 9.10 | 9.30 | 9.30 | 0 | 0 | 0 |
12/05/2023 |
9.10
|
15,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
11/05/2023 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/05/2023 |
8.90
|
300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
09/05/2023 |
9.10
|
400 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
08/05/2023 |
8.90
|
4,100 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
05/05/2023 |
9.50
|
500 | 8.40 | 9.50 | 9.50 | 0 | 0 | 0 |
04/05/2023 |
8.40
|
7,600 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
28/04/2023 |
9.30
|
3,900 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
27/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/04/2023 |
9.30
|
207 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
25/04/2023 |
9.50
|
13,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
24/04/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/04/2023 |
9.70
|
3,402 | 9.10 | 9.90 | 9.50 | 0 | 0 | 0 |
20/04/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2023 |
9.10
|
8 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/04/2023 |
9.10
|
201 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
17/04/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/04/2023 |
9.70
|
10 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/04/2023 |
9.70
|
7,524 | 9.20 | 9.90 | 9.70 | 0 | 0 | 0 |
12/04/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/04/2023 |
9.20
|
4,310 | 8.80 | 9.40 | 9.10 | 0 | 0 | 0 |
10/04/2023 |
8.80
|
1,020 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
07/04/2023 |
9.30
|
300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
06/04/2023 |
9.60
|
0 | 8.90 | 9.60 | 9.60 | 0 | 0 | 0 |
05/04/2023 |
8.90
|
1,573 | 9.30 | 9.90 | 8.90 | 0 | 0 | 0 |
04/04/2023 |
9.30
|
5,550 | 8.90 | 9.90 | 8.70 | 0 | 0 | 0 |
03/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
31/03/2023 |
8.90
|
2,000 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
30/03/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/03/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/03/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/03/2023 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/03/2023 |
9.30
|
3,106 | 10.10 | 10.30 | 9.30 | 0 | 0 | 0 |
23/03/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
22/03/2023 |
10.10
|
2,002 | 8.80 | 10.10 | 10.10 | 0 | 0 | 0 |
21/03/2023 |
8.80
|
100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
20/03/2023 |
9.10
|
200 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
17/03/2023 |
10.50
|
1,200 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
16/03/2023 |
10.40
|
3,700 | 9 | 10.50 | 10.40 | 0 | 0 | 0 |
15/03/2023 |
9
|
9,100 | 9.30 | 10.60 | 8.60 | 0 | 0 | 0 |
14/03/2023 |
9.30
|
0 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
13/03/2023 |
9
|
3,500 | 8.70 | 10.50 | 8.50 | 0 | 0 | 0 |
10/03/2023 |
8.70
|
6,500 | 9 | 10.40 | 8.60 | 0 | 0 | 0 |
09/03/2023 |
9
|
1,200 | 8.60 | 9.80 | 9 | 0 | 0 | 0 |
08/03/2023 |
8.60
|
100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
07/03/2023 |
8.20
|
3,300 | 8.90 | 10.20 | 8.20 | 0 | 0 | 0 |
06/03/2023 |
8.90
|
100 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
03/03/2023 |
10.30
|
3,000 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
02/03/2023 |
10.20
|
5,200 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
01/03/2023 |
10.30
|
17,400 | 10.10 | 11 | 9.10 | 0 | 0 | 0 |
28/02/2023 |
10.10
|
1,700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
27/02/2023 |
10.10
|
100 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
24/02/2023 |
10.50
|
1,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
23/02/2023 |
10.80
|
14,500 | 9.30 | 10.80 | 8.30 | 0 | 0 | 0 |
22/02/2023 |
9.30
|
8,500 | 10.60 | 10.70 | 9.20 | 0 | 0 | 0 |
21/02/2023 |
10.60
|
0 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
20/02/2023 |
10.50
|
5,700 | 9.50 | 10.90 | 8.80 | 0 | 0 | 0 |
17/02/2023 |
9.50
|
0 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
16/02/2023 |
8.50
|
1,700 | 8.90 | 10.20 | 8.30 | 0 | 0 | 0 |
15/02/2023 |
8.90
|
1,400 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 |
14/02/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/02/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/02/2023 |
7.80
|
100 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/02/2023 |
6.80
|
50 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/02/2023 |
6.80
|
20 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/02/2023 |
6.80
|
12 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/02/2023 |
6.80
|
60 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/01/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/01/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/01/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/01/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/01/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/01/2023 |
6.80
|
200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
16/01/2023 |
7.80
|
19,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
13/01/2023 |
8.10
|
4,700 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
12/01/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/01/2023 |
8.60
|
100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
10/01/2023 |
8.90
|
100 | 10.20 | 10.20 | 8.90 | 0 | 0 | 0 |
09/01/2023 |
10.20
|
800 | 8.70 | 10.20 | 8.70 | 0 | 0 | 0 |
06/01/2023 |
8.70
|
2,100 | 9.30 | 10.30 | 8.60 | 0 | 0 | 0 |
05/01/2023 |
9.30
|
1,600 | 9.80 | 10 | 9.30 | 0 | 0 | 0 |
04/01/2023 |
9.80
|
2,600 | 8.60 | 9.80 | 8.50 | 0 | 0 | 0 |
03/01/2023 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
30/12/2022 |
8.70
|
3,200 | 8.50 | 9.70 | 8.70 | 0 | 0 | 0 |
29/12/2022 |
8.50
|
200 | 9.60 | 9.60 | 8.50 | 0 | 0 | 0 |
28/12/2022 |
9.60
|
1,100 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 |
27/12/2022 |
8.80
|
100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
26/12/2022 |
8.90
|
700 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
23/12/2022 |
9.50
|
10,200 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 |
22/12/2022 |
8.30
|
3,800 | 7.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/12/2022 |
7.30
|
200 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
20/12/2022 |
8.40
|
100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
19/12/2022 |
8.90
|
500 | 10 | 10 | 8.90 | 0 | 0 | 0 |
16/12/2022 |
10
|
0 | 10.20 | 10 | 10.20 | 0 | 0 | 0 |
15/12/2022 |
10.20
|
1,400 | 8.90 | 10.20 | 9.90 | 0 | 0 | 0 |