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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2023 |
8.82
|
0 | 9.43 | 8.82 | 8.82 | 0 | 0 | 0 |
03/03/2023 |
9.43
|
500 | 9.35 | 9.43 | 8.11 | 0 | 0 | 0 |
02/03/2023 |
9.35
|
300 | 9.43 | 9.43 | 8.02 | 0 | 0 | 0 |
01/03/2023 |
9.43
|
1,410 | 11.02 | 11.02 | 9.43 | 0 | 0 | 0 |
28/02/2023 |
11.02
|
0 | 10.58 | 11.02 | 11.02 | 0 | 0 | 0 |
27/02/2023 |
10.58
|
300 | 10.32 | 11.81 | 10.58 | 0 | 0 | 0 |
24/02/2023 |
10.32
|
0 | 9.61 | 10.32 | 10.32 | 0 | 0 | 0 |
23/02/2023 |
9.61
|
200 | 9.61 | 11.02 | 9.61 | 0 | 0 | 0 |
22/02/2023 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
21/02/2023 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
20/02/2023 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
17/02/2023 |
9.61
|
0 | 9.70 | 9.61 | 9.70 | 0 | 0 | 0 |
16/02/2023 |
9.70
|
39 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/02/2023 |
9.70
|
300 | 9.52 | 9.70 | 9.52 | 0 | 0 | 0 |
14/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
13/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
10/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
09/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
08/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
07/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
06/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
03/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
02/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
01/02/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
31/01/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
30/01/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
27/01/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
19/01/2023 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
18/01/2023 |
9.52
|
1,400 | 8.82 | 9.52 | 9.43 | 0 | 0 | 0 |
17/01/2023 |
8.82
|
2,928 | 8.38 | 9.79 | 8.82 | 0 | 0 | 0 |
16/01/2023 |
8.38
|
400 | 8.73 | 8.73 | 8.38 | 0 | 0 | 0 |
13/01/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
12/01/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
11/01/2023 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
10/01/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
09/01/2023 |
8.73
|
0 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
06/01/2023 |
8.64
|
44 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
05/01/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
04/01/2023 |
8.73
|
0 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
03/01/2023 |
8.64
|
1 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/12/2022 |
8.64
|
300 | 8.11 | 8.82 | 8.64 | 0 | 0 | 0 |
29/12/2022 |
8.11
|
200 | 7.49 | 8.11 | 8.11 | 0 | 0 | 0 |
28/12/2022 |
7.49
|
1,084 | 7.41 | 7.49 | 7.49 | 0 | 0 | 0 |
27/12/2022 |
7.41
|
1,100 | 8.11 | 8.11 | 7.41 | 0 | 0 | 0 |
26/12/2022 |
8.11
|
212 | 7.32 | 8.11 | 8.11 | 0 | 0 | 0 |
23/12/2022 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
22/12/2022 |
7.32
|
0 | 7.05 | 7.32 | 7.05 | 0 | 0 | 0 |
21/12/2022 |
7.05
|
2 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
20/12/2022 |
7.05
|
1,000 | 7.58 | 8.64 | 7.05 | 0 | 0 | 0 |
19/12/2022 |
7.58
|
4,900 | 8.64 | 8.64 | 7.58 | 0 | 0 | 0 |
16/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
15/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/12/2022 |
8.64
|
800 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
13/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
12/12/2022 |
8.64
|
11 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
09/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
08/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
07/12/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
06/12/2022 |
8.64
|
154 | 9.35 | 9.35 | 8.64 | 0 | 0 | 0 |
05/12/2022 |
9.35
|
100 | 8.38 | 9.35 | 9.35 | 0 | 0 | 0 |
02/12/2022 |
8.38
|
5,700 | 8.29 | 8.64 | 8.38 | 0 | 0 | 0 |
01/12/2022 |
8.29
|
449 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
30/11/2022 |
8.38
|
6,300 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
29/11/2022 |
8.38
|
900 | 8.82 | 8.82 | 8.38 | 0 | 0 | 0 |
28/11/2022 |
8.82
|
10,710 | 7.85 | 8.82 | 8.11 | 0 | 0 | 0 |
25/11/2022 |
7.85
|
200 | 8.20 | 8.55 | 7.85 | 0 | 0 | 0 |
24/11/2022 |
8.20
|
200 | 7.67 | 8.20 | 7.32 | 0 | 0 | 0 |
23/11/2022 |
7.67
|
860 | 8.11 | 8.11 | 7.49 | 0 | 0 | 0 |
22/11/2022 |
8.11
|
800 | 8.11 | 8.11 | 7.05 | 0 | 0 | 0 |
21/11/2022 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
18/11/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
17/11/2022 |
8.11
|
100 | 7.94 | 8.11 | 8.11 | 0 | 0 | 0 |
16/11/2022 |
7.94
|
204 | 7.76 | 7.94 | 7.94 | 0 | 0 | 0 |
15/11/2022 |
7.76
|
0 | 7.58 | 7.76 | 7.76 | 0 | 0 | 0 |
14/11/2022 |
7.58
|
1,800 | 7.76 | 7.85 | 7.58 | 0 | 0 | 0 |
11/11/2022 |
7.76
|
1,000 | 7.58 | 7.76 | 7.76 | 0 | 0 | 0 |
10/11/2022 |
7.58
|
1,000 | 7.94 | 7.94 | 7.58 | 0 | 0 | 0 |
09/11/2022 |
7.94
|
1,500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
08/11/2022 |
7.94
|
4,108 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 |
07/11/2022 |
8.11
|
4,000 | 8.55 | 8.55 | 8.02 | 0 | 0 | 0 |
04/11/2022 |
8.55
|
1,800 | 8.20 | 8.82 | 7.94 | 0 | 0 | 0 |
03/11/2022 |
8.20
|
2,942 | 8.99 | 8.99 | 7.67 | 0 | 0 | 0 |
02/11/2022 |
8.99
|
727 | 8.20 | 8.99 | 8.38 | 0 | 0 | 0 |
01/11/2022 |
8.20
|
1,200 | 8.82 | 8.82 | 8.20 | 0 | 0 | 0 |
31/10/2022 |
8.82
|
3,800 | 8.38 | 8.82 | 7.76 | 0 | 0 | 0 |
28/10/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
27/10/2022 |
8.38
|
1,001 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
26/10/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
25/10/2022 |
8.38
|
165 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
24/10/2022 |
8.38
|
1,108 | 8.73 | 8.73 | 8.38 | 0 | 0 | 0 |
21/10/2022 |
8.73
|
0 | 8.38 | 8.73 | 8.38 | 0 | 0 | 0 |
20/10/2022 |
8.38
|
5,500 | 9.52 | 9.52 | 8.38 | 0 | 0 | 0 |
19/10/2022 |
9.52
|
800 | 8.38 | 9.52 | 8.64 | 0 | 0 | 0 |
18/10/2022 |
8.38
|
800 | 8.82 | 8.82 | 8.38 | 0 | 0 | 0 |
17/10/2022 |
8.82
|
2,600 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
14/10/2022 |
8.82
|
6,600 | 8.46 | 8.82 | 8.64 | 0 | 0 | 0 |
13/10/2022 |
8.46
|
3,300 | 8.46 | 8.64 | 8.46 | 0 | 0 | 0 |
12/10/2022 |
8.46
|
2,519 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/10/2022 |
8.46
|
3,100 | 9.08 | 9.08 | 8.46 | 0 | 0 | 0 |
10/10/2022 |
9.08
|
7,000 | 7.94 | 9.08 | 8.02 | 0 | 0 | 0 |