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 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2023 |
8.68
|
2,000 | 8.49 | 8.68 | 8.68 | 0 | 0 | 0 |
14/06/2023 |
8.49
|
1,000 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
13/06/2023 |
8.68
|
3,238 | 8.49 | 8.95 | 8.40 | 0 | 0 | 0 |
12/06/2023 |
8.49
|
2,600 | 8.49 | 9.68 | 8.49 | 2,000 | 0 | 0.0 |
09/06/2023 |
8.49
|
1,215 | 8.77 | 8.86 | 8.49 | 100 | 0 | 0.0 |
08/06/2023 |
8.77
|
15,446 | 8.49 | 8.86 | 8.68 | 0 | 0 | 0 |
07/06/2023 |
8.49
|
4,232 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
06/06/2023 |
8.49
|
15,015 | 8.49 | 8.49 | 8.49 | 11,600 | 0 | 0.1 |
05/06/2023 |
8.49
|
2,556 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
02/06/2023 |
8.49
|
3,900 | 8.58 | 8.58 | 8.49 | 1,100 | 0 | 0.0 |
01/06/2023 |
8.58
|
4,100 | 8.40 | 8.58 | 8.40 | 0 | 0 | 0 |
31/05/2023 |
8.40
|
1,250 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 |
30/05/2023 |
8.77
|
711 | 8.22 | 8.77 | 8.22 | 0 | 0 | 0 |
29/05/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
26/05/2023 |
8.22
|
6,714 | 8.68 | 8.68 | 8.22 | 0 | 0 | 0 |
25/05/2023 |
8.68
|
1,247 | 8.22 | 8.68 | 8.04 | 0 | 0 | 0 |
24/05/2023 |
8.22
|
300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
23/05/2023 |
8.31
|
3,700 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 |
22/05/2023 |
8.22
|
9,800 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/05/2023 |
8.22
|
3,400 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
18/05/2023 |
8.22
|
7,300 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 |
17/05/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
16/05/2023 |
8.22
|
1,710 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
15/05/2023 |
8.22
|
2,001 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
12/05/2023 |
8.22
|
2,000 | 8.04 | 8.22 | 8.22 | 0 | 0 | 0 |
11/05/2023 |
8.04
|
2,000 | 7.95 | 8.13 | 8.04 | 0 | 0 | 0 |
10/05/2023 |
7.95
|
3,200 | 8.22 | 8.22 | 7.95 | 0 | 0 | 0 |
09/05/2023 |
8.22
|
3,231 | 8.04 | 8.22 | 8.13 | 0 | 0 | 0 |
08/05/2023 |
8.04
|
9,401 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
05/05/2023 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
04/05/2023 |
8.04
|
1,001 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
28/04/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
27/04/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
26/04/2023 |
8.13
|
700 | 7.85 | 8.22 | 8.13 | 0 | 0 | 0 |
25/04/2023 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
24/04/2023 |
7.85
|
300 | 7.76 | 7.85 | 7.85 | 0 | 0 | 0 |
21/04/2023 |
7.76
|
100 | 8.22 | 8.22 | 7.76 | 0 | 0 | 0 |
20/04/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/04/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
18/04/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
17/04/2023 |
8.22
|
322 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
14/04/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/04/2023 |
8.22
|
3,200 | 8.22 | 8.40 | 8.13 | 0 | 0 | 0 |
12/04/2023 |
8.22
|
500 | 8.13 | 8.22 | 8.22 | 0 | 0 | 0 |
11/04/2023 |
8.13
|
2,100 | 8.04 | 8.31 | 8.13 | 0 | 0 | 0 |
10/04/2023 |
8.04
|
1,500 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
07/04/2023 |
8.22
|
1,600 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 |
06/04/2023 |
8.13
|
300 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
05/04/2023 |
8.22
|
400 | 8.13 | 8.40 | 8.22 | 0 | 0 | 0 |
04/04/2023 |
8.13
|
101 | 7.67 | 8.13 | 8.13 | 0 | 0 | 0 |
03/04/2023 |
7.67
|
1,000 | 7.67 | 8.04 | 7.67 | 0 | 0 | 0 |
31/03/2023 |
7.67
|
5,900 | 8.04 | 8.04 | 7.67 | 0 | 0 | 0 |
30/03/2023 |
8.04
|
4,100 | 7.67 | 8.04 | 7.95 | 0 | 0 | 0 |
29/03/2023 |
7.67
|
1,200 | 8.22 | 8.22 | 7.67 | 0 | 0 | 0 |
28/03/2023 |
8.22
|
295 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
27/03/2023 |
8.22
|
2,305 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
24/03/2023 |
8.22
|
6,600 | 7.76 | 8.22 | 7.76 | 0 | 0 | 0 |
23/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
22/03/2023 |
7.76
|
1,200 | 8.13 | 8.13 | 7.76 | 0 | 0 | 0 |
21/03/2023 |
8.13
|
1,000 | 7.76 | 8.13 | 8.13 | 0 | 0 | 0 |
20/03/2023 |
7.76
|
1,000 | 8.22 | 8.22 | 7.76 | 0 | 0 | 0 |
17/03/2023 |
8.22
|
1,100 | 8.04 | 8.22 | 8.13 | 0 | 0 | 0 |
16/03/2023 |
8.04
|
1,100 | 8.31 | 8.31 | 8.04 | 0 | 0 | 0 |
15/03/2023 |
8.31
|
2,700 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
14/03/2023 |
8.31
|
700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
13/03/2023 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/03/2023 |
8.40
|
2,400 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
09/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
08/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
07/03/2023 |
8.31
|
400 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
06/03/2023 |
8.22
|
2,100 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 |
03/03/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
02/03/2023 |
8.49
|
145 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
01/03/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
28/02/2023 |
8.49
|
7,000 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
27/02/2023 |
8.58
|
2,300 | 8.77 | 8.77 | 8.22 | 0 | 0 | 0 |
24/02/2023 |
8.77
|
100 | 8.49 | 8.77 | 8.77 | 0 | 0 | 0 |
23/02/2023 |
8.49
|
100 | 8.31 | 8.49 | 8.49 | 0 | 0 | 0 |
22/02/2023 |
8.31
|
0 | 8.22 | 8.31 | 8.31 | 0 | 0 | 0 |
21/02/2023 |
8.22
|
1,300 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
20/02/2023 |
8.40
|
200 | 8.04 | 8.40 | 8.31 | 0 | 0 | 0 |
16/02/2023 |
8.04
|
1,400 | 7.95 | 8.31 | 7.95 | 0 | 0 | 0 |
15/02/2023 |
7.95
|
500 | 7.58 | 7.95 | 7.95 | 0 | 0 | 0 |
14/02/2023 |
7.58
|
2,300 | 7.85 | 7.85 | 7.58 | 0 | 0 | 0 |
13/02/2023 |
7.85
|
1,700 | 8.49 | 8.49 | 7.76 | 0 | 0 | 0 |
10/02/2023 |
8.49
|
100 | 8.40 | 8.49 | 8.49 | 0 | 0 | 0 |
09/02/2023 |
8.40
|
5,200 | 7.95 | 8.40 | 7.76 | 0 | 0 | 0 |
08/02/2023 |
7.95
|
5,100 | 8.22 | 8.58 | 7.95 | 0 | 0 | 0 |
07/02/2023 |
8.22
|
200 | 8.22 | 9.13 | 8.22 | 0 | 0 | 0 |
06/02/2023 |
8.22
|
5,200 | 8.22 | 8.95 | 8.22 | 0 | 0 | 0 |
03/02/2023 |
8.22
|
2,710 | 8.04 | 8.22 | 8.04 | 0 | 0 | 0 |
02/02/2023 |
8.04
|
100 | 8.49 | 8.49 | 8.04 | 0 | 0 | 0 |
01/02/2023 |
8.49
|
300 | 8.31 | 8.49 | 8.22 | 0 | 0 | 0 |
31/01/2023 |
8.31
|
2,310 | 8.04 | 8.31 | 7.31 | 0 | 0 | 0 |
30/01/2023 |
8.04
|
300 | 7.85 | 8.04 | 8.04 | 0 | 0 | 0 |
27/01/2023 |
7.85
|
1,600 | 7.58 | 7.85 | 7.49 | 0 | 0 | 0 |
19/01/2023 |
7.58
|
1,400 | 7.40 | 8.49 | 7.49 | 0 | 0 | 0 |
18/01/2023 |
7.40
|
400 | 7.31 | 7.40 | 7.40 | 0 | 0 | 0 |
17/01/2023 |
7.31
|
200 | 7.40 | 8.58 | 7.31 | 0 | 0 | 0 |
16/01/2023 |
7.40
|
11 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |