Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 230,900 | -25,100 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 448,200 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-24) |
-3 | -12% | 1,109,600 | -32,000 | -0.7 |
19.80
25
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,605,731 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-26) |
9.60 | 77.42% | 5,310,943 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-10-03) |
9.47 | 75.64% | 6,337,451 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-06) |
3.94 | 21.80% | 14,009,596 | 58,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-17) |
15.07 | 217.30% | 28,962,254 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.10
|
3,500 | 11.10 | 11.10 | 10.82 | 1,000 | 0 | 0.0 |
06/07/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/07/2023 |
11.10
|
0 | 11.20 | 11.10 | 11.10 | 0 | 0 | 0 |
04/07/2023 |
11.20
|
4,100 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
03/07/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/06/2023 |
11.20
|
100 | 10.91 | 11.20 | 11.20 | 0 | 0 | 0 |
29/06/2023 |
10.91
|
3,900 | 11.20 | 11.20 | 10.91 | 1,000 | 0 | 0.0 |
28/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/06/2023 |
11.20
|
11,830 | 10.82 | 11.29 | 10.91 | 0 | 0 | 0 |
26/06/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
23/06/2023 |
10.82
|
4,800 | 10.44 | 10.91 | 10.82 | 0 | 0 | 0 |
22/06/2023 |
10.44
|
8,300 | 10.72 | 10.91 | 10.44 | 0 | 0 | 0 |
21/06/2023 |
10.72
|
5,200 | 10.72 | 10.91 | 10.72 | 4,400 | 0 | 0.1 |
20/06/2023 |
10.72
|
10,500 | 10.72 | 10.72 | 10.63 | 0 | 0 | 0 |
19/06/2023 |
10.72
|
1,100 | 10.63 | 10.72 | 10.63 | 0 | 0 | 0 |
16/06/2023 |
10.63
|
2,600 | 11.10 | 11.10 | 10.63 | 0 | 0 | 0 |
15/06/2023 |
11.10
|
1,603 | 10.63 | 11.10 | 10.53 | 0 | 0 | 0 |
14/06/2023 |
10.63
|
600 | 10.44 | 10.63 | 10.63 | 0 | 0 | 0 |
13/06/2023 |
10.44
|
4,502 | 10.44 | 10.82 | 10.44 | 0 | 0 | 0 |
12/06/2023 |
10.44
|
1,600 | 11.29 | 11.29 | 10.44 | 0 | 0 | 0 |
09/06/2023 |
11.29
|
0 | 11.10 | 11.29 | 11.29 | 0 | 0 | 0 |
08/06/2023 |
11.10
|
3,826 | 11.20 | 12.62 | 11.10 | 0 | 0 | 0 |
07/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
06/06/2023 |
11.20
|
400 | 11.01 | 11.20 | 11.20 | 0 | 0 | 0 |
05/06/2023 |
11.01
|
4,100 | 10.91 | 11.01 | 10.91 | 0 | 0 | 0 |
02/06/2023 |
10.91
|
4,800 | 10.72 | 10.91 | 10.53 | 0 | 0 | 0 |
01/06/2023 |
10.72
|
5,008 | 10.72 | 10.72 | 10.44 | 0 | 0 | 0 |
31/05/2023 |
10.72
|
7,000 | 11.01 | 11.01 | 10.72 | 200 | 0 | 0.0 |
30/05/2023 |
11.01
|
3,200 | 10.72 | 11.01 | 10.91 | 0 | 0 | 0 |
29/05/2023 |
10.72
|
0 | 10.82 | 10.72 | 10.72 | 0 | 0 | 0 |
26/05/2023 |
10.82
|
7,300 | 10.72 | 10.82 | 10.72 | 0 | 0 | 0 |
25/05/2023 |
10.72
|
5,500 | 11.01 | 11.01 | 10.72 | 0 | 0 | 0 |
24/05/2023 |
11.01
|
700 | 11.20 | 11.20 | 10.82 | 0 | 0 | 0 |
23/05/2023 |
11.20
|
7,400 | 11.20 | 11.39 | 11.10 | 0 | 0 | 0 |
22/05/2023 |
11.20
|
37,800 | 9.87 | 11.29 | 9.96 | 2,200 | 0 | 0.0 |
19/05/2023 |
9.87
|
3,100 | 9.68 | 9.87 | 9.77 | 0 | 0 | 0 |
18/05/2023 |
9.68
|
525 | 9.49 | 9.77 | 9.58 | 0 | 0 | 0 |
17/05/2023 |
9.49
|
29,700 | 9.49 | 9.77 | 9.49 | 0 | 0 | 0 |
16/05/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/05/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
12/05/2023 |
9.49
|
4,700 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
11/05/2023 |
9.49
|
6,300 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 |
10/05/2023 |
9.49
|
15,900 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 |
09/05/2023 |
9.49
|
35 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
08/05/2023 |
9.49
|
20 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
05/05/2023 |
9.49
|
300 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 |
04/05/2023 |
9.77
|
2 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
28/04/2023 |
9.77
|
200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
27/04/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
26/04/2023 |
9.77
|
0 | 9.58 | 9.77 | 9.77 | 0 | 0 | 0 |
25/04/2023 |
9.58
|
225 | 9.58 | 9.87 | 9.58 | 0 | 0 | 0 |
24/04/2023 |
9.58
|
1,700 | 9.77 | 9.87 | 9.58 | 0 | 0 | 0 |
21/04/2023 |
9.77
|
2,605 | 9.68 | 9.77 | 9.58 | 0 | 0 | 0 |
20/04/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
19/04/2023 |
9.68
|
100 | 9.58 | 9.68 | 9.68 | 0 | 0 | 0 |
18/04/2023 |
9.58
|
700 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 |
17/04/2023 |
9.77
|
1,900 | 9.87 | 9.87 | 9.58 | 0 | 0 | 0 |
14/04/2023 |
9.87
|
100 | 9.77 | 9.87 | 9.87 | 0 | 0 | 0 |
13/04/2023 |
9.77
|
8,500 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
12/04/2023 |
9.68
|
2,300 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
11/04/2023 |
9.77
|
200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
10/04/2023 |
9.77
|
900 | 9.49 | 9.77 | 9.68 | 0 | 0 | 0 |
07/04/2023 |
9.49
|
500 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 |
06/04/2023 |
9.58
|
3,500 | 9.68 | 9.77 | 9.58 | 0 | 0 | 0 |
05/04/2023 |
9.68
|
200 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
04/04/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
03/04/2023 |
9.77
|
6,800 | 9.49 | 9.87 | 9.68 | 0 | 0 | 0 |
31/03/2023 |
9.49
|
3,900 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 |
30/03/2023 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
29/03/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
28/03/2023 |
9.77
|
2,200 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
27/03/2023 |
9.68
|
2,133 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
24/03/2023 |
9.68
|
1,600 | 9.68 | 9.68 | 9.49 | 500 | 0 | 0.0 |
23/03/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/03/2023 |
9.68
|
6,309 | 9.49 | 9.77 | 9.68 | 300 | 0 | 0.0 |
21/03/2023 |
9.49
|
1,900 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
20/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
17/03/2023 |
9.49
|
3,000 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
16/03/2023 |
9.49
|
1,700 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/03/2023 |
9.49
|
3,500 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 |
14/03/2023 |
9.58
|
4,300 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 |
13/03/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
10/03/2023 |
9.68
|
800 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
09/03/2023 |
9.68
|
300 | 9.58 | 9.68 | 9.68 | 0 | 0 | 0 |
08/03/2023 |
9.58
|
400 | 9.87 | 9.87 | 9.58 | 0 | 0 | 0 |
07/03/2023 |
9.87
|
2,600 | 9.87 | 9.87 | 9.68 | 0 | 0 | 0 |
06/03/2023 |
9.87
|
900 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
03/03/2023 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
02/03/2023 |
9.87
|
1,400 | 9.68 | 9.87 | 9.87 | 0 | 0 | 0 |
01/03/2023 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
28/02/2023 |
9.68
|
500 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 |
27/02/2023 |
9.68
|
1,600 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
24/02/2023 |
9.68
|
2,500 | 9.58 | 9.96 | 9.58 | 0 | 0 | 0 |
23/02/2023 |
9.58
|
2,150 | 9.96 | 9.96 | 9.58 | 0 | 0 | 0 |
22/02/2023 |
9.96
|
10,100 | 9.87 | 9.96 | 9.58 | 0 | 0 | 0 |
21/02/2023 |
9.87
|
500 | 9.77 | 9.87 | 9.87 | 0 | 0 | 0 |
20/02/2023 |
9.77
|
6,881 | 9.87 | 9.87 | 9.39 | 0 | 0 | 0 |
16/02/2023 |
9.87
|
3,601 | 9.49 | 9.87 | 9.49 | 0 | 0 | 0 |
15/02/2023 |
9.49
|
600 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 |
14/02/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |