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) |
1 | 12.50% | 31,900 | 0 | 0 |
7
9.20
8
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,800 | 0 | 0 |
7
9.60
8
|
3 tháng
(2024-06-21) |
0.50 | 5.88% | 64,600 | 0 | 0 |
7
9.80
8
|
6 tháng
(2024-03-25) |
0.70 | 8.43% | 140,716 | -1,000 | -0.0 |
7
9.80
8
|
12 tháng
(2023-09-25) |
-1 | -10% | 245,078 | -2,000 | -0.0 |
7
11
8
|
24 tháng
(2022-09-30) |
-1 | -10% | 4,091,112 | -4,000 | -0.0 |
7
16.20
8
|
36 tháng
(2021-10-05) |
-13.50 | -60% | 4,405,895 | -14,160 | -0.1 |
7
24.50
8
|
60 tháng
(2019-10-16) |
-8.90 | -49.72% | 5,467,625 | -13,910 | -0.1 |
7
27.40
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
10/02/2023 |
8.70
|
770 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
09/02/2023 |
9.50
|
201 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/02/2023 |
9.50
|
100 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
07/02/2023 |
9.40
|
2,400 | 8.40 | 9.50 | 9.40 | 0 | 0 | 0 |
06/02/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
03/02/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
02/02/2023 |
8.40
|
1,500 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
01/02/2023 |
9.50
|
0 | 9.90 | 9.50 | 9.90 | 0 | 0 | 0 |
31/01/2023 |
9.90
|
500 | 9.10 | 9.90 | 8.10 | 0 | 0 | 0 |
30/01/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
27/01/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/01/2023 |
9.10
|
100 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
17/01/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/01/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/01/2023 |
9.80
|
0 | 10 | 9.80 | 10 | 0 | 0 | 0 |
12/01/2023 |
10
|
600 | 9.30 | 10 | 8.50 | 0 | 0 | 0 |
11/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
10/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/01/2023 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
06/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/01/2023 |
9.30
|
2,500 | 9.20 | 9.30 | 9.30 | 0 | 200 | -0.0 |
04/01/2023 |
9.20
|
300 | 10.60 | 10.60 | 9.20 | 0 | 0 | 0 |
03/01/2023 |
10.60
|
1,000 | 9.90 | 10.60 | 8.90 | 0 | 0 | 0 |
30/12/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/12/2022 |
9.90
|
100 | 9.50 | 9.90 | 9.90 | 0 | 0 | 0 |
28/12/2022 |
9.50
|
901 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
27/12/2022 |
10.50
|
619 | 8.90 | 10.50 | 10.50 | 0 | 0 | 0 |
26/12/2022 |
8.90
|
301 | 9.80 | 10 | 8.90 | 0 | 0 | 0 |
23/12/2022 |
9.80
|
1,301 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
22/12/2022 |
9.80
|
500 | 11.40 | 11.40 | 9.80 | 0 | 0 | 0 |
21/12/2022 |
11.40
|
39 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
20/12/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
19/12/2022 |
11.40
|
100 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 |
16/12/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/12/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/12/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/12/2022 |
10.40
|
200 | 9.70 | 10.40 | 10.40 | 0 | 0 | 0 |
12/12/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
09/12/2022 |
9.70
|
101 | 11.30 | 11.30 | 9.70 | 0 | 0 | 0 |
08/12/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
07/12/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
06/12/2022 |
11.30
|
200 | 10.70 | 11.30 | 11.30 | 0 | 0 | 0 |
05/12/2022 |
10.70
|
0 | 10.80 | 10.70 | 10.80 | 0 | 0 | 0 |
02/12/2022 |
10.80
|
1,000 | 10.20 | 10.80 | 9.60 | 0 | 0 | 0 |
01/12/2022 |
10.20
|
6,701 | 11.90 | 12.40 | 10.20 | 0 | 0 | 0 |
30/11/2022 |
11.90
|
101 | 9.60 | 11.90 | 11.90 | 0 | 0 | 0 |
29/11/2022 |
9.60
|
2,300 | 10.70 | 11.90 | 9.60 | 0 | 0 | 0 |
28/11/2022 |
10.70
|
1,649 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
25/11/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/11/2022 |
12.50
|
1,100 | 10.90 | 12.50 | 12.40 | 0 | 0 | 0 |
23/11/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/11/2022 |
10.90
|
0 | 10 | 10.90 | 10 | 0 | 0 | 0 |
21/11/2022 |
10
|
827 | 10.90 | 12.50 | 10 | 0 | 0 | 0 |
18/11/2022 |
10.90
|
0 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
17/11/2022 |
10.50
|
200 | 12.40 | 12.40 | 10.50 | 0 | 0 | 0 |
16/11/2022 |
12.40
|
500 | 10.80 | 12.40 | 10 | 0 | 0 | 0 |
15/11/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
14/11/2022 |
10.80
|
100 | 9.60 | 10.80 | 10.80 | 0 | 0 | 0 |
11/11/2022 |
9.60
|
100 | 8.30 | 9.60 | 9.60 | 0 | 0 | 0 |
10/11/2022 |
8.30
|
701 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
09/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
04/11/2022 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
03/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
02/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/11/2022 |
9.30
|
1,400 | 10.80 | 10.80 | 9.30 | 0 | 0 | 0 |
31/10/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/10/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
27/10/2022 |
10.80
|
1,800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
26/10/2022 |
10.80
|
100 | 9.50 | 10.80 | 10.80 | 0 | 0 | 0 |
25/10/2022 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/10/2022 |
9.50
|
1,810 | 11 | 11 | 9.50 | 0 | 0 | 0 |
21/10/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/10/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/10/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
18/10/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/10/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/10/2022 |
11
|
100 | 10.50 | 11 | 11 | 0 | 0 | 0 |
13/10/2022 |
10.50
|
200 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
12/10/2022 |
11.40
|
1,100 | 10.20 | 12.10 | 9.30 | 0 | 0 | 0 |
11/10/2022 |
10.20
|
900 | 12 | 12 | 10.20 | 200 | 0 | 0.0 |
10/10/2022 |
12
|
1,078 | 10.70 | 12 | 11 | 0 | 0 | 0 |
07/10/2022 |
10.70
|
2,300 | 12 | 12 | 10.70 | 0 | 0 | 0 |
06/10/2022 |
12
|
200 | 11.40 | 13 | 12 | 0 | 0 | 0 |
05/10/2022 |
11.40
|
1 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
04/10/2022 |
11.40
|
150 | 10 | 11.40 | 11.40 | 0 | 0 | 0 |
03/10/2022 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
30/09/2022 |
10
|
830 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
29/09/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/09/2022 |
10.50
|
500 | 11.90 | 11.90 | 10.40 | 0 | 0 | 0 |
27/09/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
26/09/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
23/09/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
22/09/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
21/09/2022 |
11.90
|
100 | 11.20 | 11.90 | 11.90 | 0 | 0 | 0 |
20/09/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
19/09/2022 |
11.20
|
30 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |