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) |
-1.10 | -12.50% | 27,900 | 0 | 0 |
7.50
9.50
7.70
|
2 tháng
(2024-07-22) |
-3.10 | -28.70% | 47,300 | 0 | 0 |
7.50
10.80
7.70
|
3 tháng
(2024-06-21) |
-0.90 | -10.47% | 279,400 | 0 | 0 |
7.50
12.80
7.70
|
6 tháng
(2024-03-25) |
-0.70 | -8.33% | 467,300 | 0 | 0 |
7.10
12.80
7.70
|
12 tháng
(2023-09-25) |
0.30 | 4.05% | 656,300 | 0 | 0 |
6.10
12.80
7.70
|
24 tháng
(2022-09-30) |
-3.30 | -30% | 1,248,922 | 0 | 0 |
5.70
12.80
7.70
|
36 tháng
(2021-10-05) |
-22.10 | -74.16% | 6,194,728 | 0 | 0 |
5.70
37.80
7.70
|
60 tháng
(2019-10-16) |
3.70 | 92.50% | 9,099,855 | 1,000 | 0.0 |
2.60
37.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2022 |
7
|
5,800 | 6.70 | 7 | 5.70 | 0 | 0 | 0 |
01/12/2022 |
6.70
|
1,100 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
30/11/2022 |
6.50
|
13,700 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
29/11/2022 |
7.50
|
2,100 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
28/11/2022 |
8.20
|
700 | 7.50 | 8.60 | 8.20 | 0 | 0 | 0 |
25/11/2022 |
7.50
|
230 | 6.80 | 7.50 | 7.50 | 0 | 0 | 0 |
24/11/2022 |
6.80
|
3,500 | 8 | 8 | 6.80 | 0 | 0 | 0 |
23/11/2022 |
8
|
100 | 7 | 8 | 8 | 0 | 0 | 0 |
22/11/2022 |
7
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
21/11/2022 |
7.20
|
100 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
18/11/2022 |
6.50
|
11,000 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
17/11/2022 |
6.90
|
1,800 | 6.10 | 6.90 | 5.30 | 0 | 0 | 0 |
16/11/2022 |
6.10
|
53,800 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
15/11/2022 |
6.80
|
300 | 6.90 | 7.80 | 6.80 | 0 | 0 | 0 |
14/11/2022 |
6.90
|
100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
11/11/2022 |
7.10
|
100 | 6.60 | 7.10 | 7.10 | 0 | 0 | 0 |
10/11/2022 |
6.60
|
4,300 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
09/11/2022 |
6.40
|
5,100 | 7.50 | 8.10 | 6.40 | 0 | 0 | 0 |
08/11/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/11/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/11/2022 |
7.50
|
300 | 9 | 9 | 7.50 | 0 | 0 | 0 |
03/11/2022 |
9
|
6,100 | 9.50 | 9.50 | 7.20 | 0 | 0 | 0 |
02/11/2022 |
9.50
|
800 | 8.90 | 9.50 | 8 | 0 | 0 | 0 |
01/11/2022 |
8.90
|
100 | 8 | 8.90 | 8.90 | 0 | 0 | 0 |
31/10/2022 |
8
|
100 | 7.30 | 8 | 8 | 0 | 0 | 0 |
28/10/2022 |
7.30
|
1,500 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
27/10/2022 |
7.80
|
0 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
26/10/2022 |
7.20
|
10,200 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
25/10/2022 |
7.80
|
0 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
24/10/2022 |
7.70
|
2,200 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
21/10/2022 |
8.20
|
7,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
20/10/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/10/2022 |
8.50
|
200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
18/10/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/10/2022 |
9
|
1,000 | 8.20 | 9 | 9 | 0 | 0 | 0 |
14/10/2022 |
8.20
|
100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
13/10/2022 |
8.80
|
900 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
12/10/2022 |
9.60
|
2,700 | 8.80 | 9.70 | 8.90 | 0 | 0 | 0 |
11/10/2022 |
8.80
|
1,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
10/10/2022 |
8.80
|
900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
07/10/2022 |
9.30
|
3,800 | 10 | 10 | 9.30 | 0 | 0 | 0 |
06/10/2022 |
10
|
2,400 | 9.60 | 10 | 10 | 0 | 0 | 0 |
05/10/2022 |
9.60
|
8,801 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
04/10/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
03/10/2022 |
10.10
|
1,000 | 11 | 11 | 10.10 | 0 | 0 | 0 |
30/09/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/09/2022 |
11
|
500 | 10.80 | 11 | 11 | 0 | 0 | 0 |
28/09/2022 |
10.80
|
1,700 | 10 | 10.90 | 10.80 | 0 | 0 | 0 |
27/09/2022 |
10
|
2,800 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
26/09/2022 |
10.40
|
200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
23/09/2022 |
10.60
|
800 | 10.20 | 10.60 | 10.40 | 0 | 0 | 0 |
22/09/2022 |
10.20
|
2,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
21/09/2022 |
10.40
|
5,000 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
20/09/2022 |
10.30
|
4,800 | 11 | 11 | 10.20 | 0 | 0 | 0 |
19/09/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
16/09/2022 |
11
|
7,800 | 11 | 11.10 | 11 | 0 | 0 | 0 |
15/09/2022 |
11
|
6,900 | 11 | 11 | 11 | 0 | 0 | 0 |
14/09/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
13/09/2022 |
11
|
9,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
12/09/2022 |
11.10
|
10,100 | 11 | 11.10 | 11 | 0 | 0 | 0 |
09/09/2022 |
11
|
2,800 | 11.40 | 11.40 | 9.80 | 0 | 0 | 0 |
08/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
07/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
06/09/2022 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
05/09/2022 |
11.40
|
1,800 | 10.60 | 11.80 | 11.40 | 0 | 0 | 0 |
31/08/2022 |
10.60
|
2,400 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
30/08/2022 |
10.60
|
1,700 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
29/08/2022 |
10.60
|
3,200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
26/08/2022 |
10.60
|
1,000 | 10.50 | 10.70 | 10.60 | 0 | 0 | 0 |
25/08/2022 |
10.50
|
400 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
24/08/2022 |
11.50
|
100 | 10.60 | 11.50 | 11.50 | 0 | 0 | 0 |
23/08/2022 |
10.60
|
0 | 11 | 10.60 | 10.60 | 0 | 0 | 0 |
22/08/2022 |
11
|
5,300 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
19/08/2022 |
11.10
|
2,300 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
18/08/2022 |
11.30
|
0 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
17/08/2022 |
11.20
|
6,000 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
16/08/2022 |
11.30
|
2,500 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
15/08/2022 |
11.20
|
3,100 | 11.20 | 12.40 | 11 | 0 | 0 | 0 |
12/08/2022 |
11.20
|
2,200 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
11/08/2022 |
11.60
|
4,000 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
10/08/2022 |
12.40
|
6,100 | 11.10 | 12.40 | 11.30 | 0 | 0 | 0 |
09/08/2022 |
11.10
|
7,900 | 10.70 | 11.40 | 10.80 | 0 | 0 | 0 |
08/08/2022 |
10.70
|
8,500 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
05/08/2022 |
11.30
|
0 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
04/08/2022 |
11.20
|
17,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
03/08/2022 |
11.30
|
10,100 | 11 | 11.90 | 11 | 0 | 0 | 0 |
02/08/2022 |
11
|
4,400 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
01/08/2022 |
11.60
|
1,700 | 10.50 | 11.60 | 10.50 | 0 | 0 | 0 |
29/07/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/07/2022 |
10.50
|
200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
27/07/2022 |
10.50
|
0 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
26/07/2022 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
25/07/2022 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/07/2022 |
10.50
|
1,000 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
21/07/2022 |
10.70
|
1,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
20/07/2022 |
10.70
|
10,400 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
19/07/2022 |
11.70
|
0 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 |
18/07/2022 |
11.10
|
2,800 | 10.90 | 12.30 | 10.90 | 0 | 0 | 0 |
15/07/2022 |
10.90
|
1,300 | 11 | 12.50 | 10.90 | 0 | 0 | 0 |
14/07/2022 |
11
|
2,100 | 11 | 11 | 11 | 0 | 0 | 0 |