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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/07/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
06/07/2023 |
9.20
|
600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
05/07/2023 |
9.50
|
2,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
04/07/2023 |
10
|
5,300 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
03/07/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
30/06/2023 |
9.70
|
100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
29/06/2023 |
10
|
500 | 9.30 | 10.20 | 10 | 0 | 0 | 0 |
28/06/2023 |
9.30
|
0 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
27/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/06/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/06/2023 |
8.50
|
0 | 8.70 | 8.50 | 8.50 | 0 | 0 | 0 |
16/06/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
15/06/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
14/06/2023 |
8.70
|
400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
13/06/2023 |
9.10
|
1,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
12/06/2023 |
9
|
100 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
09/06/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/06/2023 |
9.50
|
4,400 | 9.80 | 10.60 | 9.50 | 0 | 0 | 0 |
07/06/2023 |
9.80
|
4,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
06/06/2023 |
10
|
5,300 | 10.40 | 11 | 10 | 0 | 0 | 0 |
05/06/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
02/06/2023 |
10.40
|
9 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
01/06/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
31/05/2023 |
10.40
|
400 | 9.60 | 10.40 | 9.90 | 0 | 0 | 0 |
30/05/2023 |
9.60
|
100 | 8.90 | 9.60 | 9.60 | 0 | 0 | 0 |
29/05/2023 |
8.90
|
200 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
26/05/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/05/2023 |
9.50
|
2,100 | 10 | 10 | 9 | 0 | 0 | 0 |
24/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
23/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
22/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/05/2023 |
10
|
0 | 10.60 | 10 | 10 | 0 | 0 | 0 |
18/05/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
17/05/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/05/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/05/2023 |
10.60
|
1,000 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
12/05/2023 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/05/2023 |
10.50
|
600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
10/05/2023 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/05/2023 |
10.50
|
541 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/05/2023 |
10.50
|
1,050 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/05/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/05/2023 |
10.50
|
1,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/04/2023 |
10.50
|
200 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
27/04/2023 |
10.50
|
2,400 | 11 | 11 | 10.50 | 0 | 0 | 0 |
26/04/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
25/04/2023 |
11
|
300 | 12 | 12 | 11 | 0 | 0 | 0 |
24/04/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
21/04/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
20/04/2023 |
12
|
800 | 11 | 12 | 11 | 0 | 0 | 0 |
19/04/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
18/04/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/04/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/04/2023 |
11
|
1,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
13/04/2023 |
11.10
|
3,800 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
12/04/2023 |
11
|
3,300 | 10.10 | 11.10 | 10.50 | 0 | 0 | 0 |
11/04/2023 |
10.10
|
300 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
10/04/2023 |
10.20
|
1,300 | 9.80 | 10.40 | 9.80 | 0 | 0 | 0 |
07/04/2023 |
9.80
|
900 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
06/04/2023 |
9.70
|
700 | 9.20 | 9.80 | 9.50 | 0 | 0 | 0 |
05/04/2023 |
9.20
|
3,300 | 9 | 9.50 | 9 | 0 | 0 | 0 |
04/04/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/04/2023 |
9
|
2,200 | 8.60 | 9.40 | 9 | 0 | 0 | 0 |
31/03/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
30/03/2023 |
8.60
|
400 | 8.40 | 9.20 | 8.60 | 0 | 0 | 0 |
29/03/2023 |
8.40
|
100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
28/03/2023 |
8.70
|
100 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
27/03/2023 |
9.40
|
4,600 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
24/03/2023 |
10.40
|
100 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 |
23/03/2023 |
9.60
|
1,500 | 8.90 | 9.70 | 9.50 | 0 | 0 | 0 |
22/03/2023 |
8.90
|
8,800 | 8.90 | 9.70 | 8.10 | 0 | 0 | 0 |
21/03/2023 |
8.90
|
6,500 | 8.90 | 9.50 | 8.70 | 0 | 0 | 0 |
20/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/03/2023 |
8.90
|
100 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
15/03/2023 |
8.50
|
5,600 | 8 | 8.80 | 8.40 | 0 | 0 | 0 |
14/03/2023 |
8
|
9,000 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
13/03/2023 |
8.50
|
10,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
10/03/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/03/2023 |
8.40
|
5,200 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
08/03/2023 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
07/03/2023 |
8
|
100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
06/03/2023 |
8.50
|
3,600 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
03/03/2023 |
7.80
|
1,500 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
02/03/2023 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
01/03/2023 |
8
|
100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
28/02/2023 |
8.10
|
13,300 | 8.40 | 9 | 7.60 | 0 | 0 | 0 |
27/02/2023 |
8.40
|
30,600 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
24/02/2023 |
8.80
|
100 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
23/02/2023 |
8.70
|
200 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
22/02/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/02/2023 |
8.80
|
8,600 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
20/02/2023 |
8.60
|
12,500 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
17/02/2023 |
8.90
|
200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
16/02/2023 |
8.90
|
200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |