Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.60 | 4.69% | 4,300 | 100 | 0.0 |
12.80
15.10
14
|
2 tháng
(2025-05-05) |
0.40 | 3.08% | 19,400 | 0 | 0.0 |
11.70
15.10
14
|
3 tháng
(2025-04-08) |
1.40 | 11.67% | 29,800 | -200 | -0.0 |
11
15.10
14
|
6 tháng
(2025-01-06) |
0 | 0% | 88,587 | -200 | -0.0 |
11
15.70
14
|
12 tháng
(2024-07-09) |
2.40 | 21.82% | 139,900 | 3,000 | 0.0 |
11
17.40
14
|
24 tháng
(2023-07-17) |
5.62 | 72.25% | 478,242 | 36,300 | 0.3 |
7.68
17.40
14
|
36 tháng
(2022-07-20) |
6.33 | 89.57% | 1,056,884 | 99,100 | 0.9 |
6.46
26.74
14
|
60 tháng
(2020-07-30) |
-2.71 | -16.82% | 1,575,036 | 98,100 | 0.9 |
5.07
26.74
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
17/04/2024 |
9.58
|
2,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
16/04/2024 |
9.87
|
10,100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
15/04/2024 |
8.63
|
2,200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
12/04/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
11/04/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
10/04/2024 |
9.68
|
1,600 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
09/04/2024 |
8.44
|
2,800 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
08/04/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
05/04/2024 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
04/04/2024 |
9.68
|
3,100 | 8.54 | 9.68 | 8.54 | 0 | 0 | 0 |
03/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
02/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/04/2024 |
9.20
|
3,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
29/03/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
28/03/2024 |
10.63
|
600 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
27/03/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
26/03/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
25/03/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
22/03/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
21/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
20/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/03/2024 |
9.30
|
15 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/03/2024 |
9.30
|
10,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/03/2024 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
12/03/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/03/2024 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/03/2024 |
9.30
|
2,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/03/2024 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
06/03/2024 |
9.58
|
400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
05/03/2024 |
9.30
|
108 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
04/03/2024 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/03/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
29/02/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
28/02/2024 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
27/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
26/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
23/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
22/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
21/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
20/02/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
19/02/2024 |
9.39
|
200 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
16/02/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/02/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/02/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/02/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/02/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
02/02/2024 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
01/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
31/01/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/01/2024 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
29/01/2024 |
9.49
|
5,000 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
26/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
25/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
24/01/2024 |
8.73
|
4,700 | 7.78 | 8.73 | 7.78 | 0 | 0 | 0 |
23/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
22/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
19/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
16/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
15/01/2024 |
9.01
|
4,200 | 9.11 | 9.11 | 9.01 | 400 | 0 | 0.0 |
12/01/2024 |
9.11
|
3,500 | 9.01 | 9.11 | 9.01 | 500 | 0 | 0.0 |
11/01/2024 |
9.01
|
5,000 | 9.01 | 9.01 | 9.01 | 3,000 | 0 | 0.0 |
10/01/2024 |
9.01
|
2,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
08/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
05/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
04/01/2024 |
9.01
|
1,100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
03/01/2024 |
9.01
|
8 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
02/01/2024 |
9.01
|
3,900 | 9.01 | 9.01 | 9.01 | 2,000 | 0 | 0.0 |
29/12/2023 |
9.01
|
5,900 | 8.82 | 9.01 | 9.01 | 2,000 | 0 | 0.0 |
20/12/2023 |
8.82
|
1,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
14/12/2023 |
8.82
|
2,000 | 7.68 | 8.82 | 8.82 | 0 | 0 | 0 |
13/12/2023 |
7.68
|
100 | 9.01 | 9.01 | 7.68 | 0 | 100 | -0.0 |
12/12/2023 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
11/12/2023 |
9.01
|
3,000 | 9.01 | 9.01 | 9.01 | 2,000 | 0 | 0.0 |
08/12/2023 |
9.01
|
3,200 | 8.35 | 9.01 | 9.01 | 0 | 0 | 0 |
06/12/2023 |
8.35
|
100 | 9.49 | 9.49 | 8.35 | 0 | 100 | -0.0 |
05/12/2023 |
9.49
|
300 | 8.44 | 9.49 | 9.49 | 0 | 0 | 0 |
27/11/2023 |
8.44
|
1,700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
22/11/2023 |
8.44
|
2,000 | 8.35 | 8.44 | 8.44 | 0 | 0 | 0 |
20/11/2023 |
8.35
|
3,100 | 8.35 | 9.20 | 8.16 | 0 | 0 | 0 |
17/11/2023 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
15/11/2023 |
8.35
|
3,300 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 |
13/11/2023 |
8.16
|
2,100 | 9.01 | 9.01 | 8.16 | 0 | 0 | 0 |
09/11/2023 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
07/11/2023 |
9.01
|
5,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
27/10/2023 |
9.01
|
100 | 7.87 | 9.01 | 9.01 | 0 | 0 | 0 |
26/10/2023 |
7.87
|
200 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 |
06/10/2023 |
8.16
|
800 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 |
04/10/2023 |
7.97
|
3,300 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 |
02/10/2023 |
8.35
|
100 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 |
29/09/2023 |
8.82
|
300 | 8.25 | 8.82 | 7.97 | 0 | 0 | 0 |
27/09/2023 |
8.25
|
2,500 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
26/09/2023 |
8.35
|
15,100 | 7.97 | 8.35 | 7.97 | 0 | 0 | 0 |
25/09/2023 |
7.97
|
5,000 | 7.97 | 8.16 | 7.97 | 0 | 0 | 0 |
22/09/2023 |
7.97
|
2,700 | 7.78 | 8.16 | 7.97 | 0 | 0 | 0 |