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 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.58
|
200 | 8.49 | 8.58 | 8.58 | 0 | 0 | 0 |
13/02/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
10/02/2023 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 100 | 0 | 0.0 |
09/02/2023 |
8.49
|
1,000 | 9.04 | 9.04 | 8.49 | 0 | 0 | 0 |
08/02/2023 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
07/02/2023 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
06/02/2023 |
9.04
|
100 | 9.23 | 9.23 | 9.04 | 0 | 0 | 0 |
03/02/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
02/02/2023 |
9.23
|
10 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
01/02/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
31/01/2023 |
9.23
|
100 | 8.95 | 9.23 | 9.23 | 0 | 0 | 0 |
30/01/2023 |
8.95
|
300 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
27/01/2023 |
8.95
|
591 | 8.77 | 8.95 | 8.95 | 0 | 0 | 0 |
19/01/2023 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
18/01/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
17/01/2023 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 100 | 0 | 0.0 |
16/01/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
13/01/2023 |
8.77
|
1,200 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
12/01/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
11/01/2023 |
8.77
|
200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
10/01/2023 |
8.77
|
100 | 8.31 | 8.77 | 8.77 | 0 | 0 | 0 |
09/01/2023 |
8.31
|
1,000 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 |
06/01/2023 |
8.77
|
800 | 8.67 | 8.77 | 8.77 | 0 | 0 | 0 |
05/01/2023 |
8.67
|
2,300 | 8.49 | 8.67 | 8.58 | 0 | 0 | 0 |
04/01/2023 |
8.49
|
1,700 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
03/01/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
30/12/2022 |
8.49
|
100 | 8.40 | 8.49 | 8.49 | 0 | 0 | 0 |
29/12/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/12/2022 |
8.40
|
2,600 | 8.40 | 8.40 | 8.31 | 2,500 | 0 | 0.0 |
27/12/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/12/2022 |
8.40
|
1,508 | 8.31 | 8.49 | 8.21 | 0 | 0 | 0 |
23/12/2022 |
8.31
|
51 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
22/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
21/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
20/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
16/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
15/12/2022 |
8.31
|
2,600 | 8.31 | 8.31 | 8.31 | 2,600 | 0 | 0.0 |
14/12/2022 |
8.31
|
58 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
13/12/2022 |
8.31
|
4,500 | 8.31 | 8.40 | 8.31 | 2,100 | 0 | 0.0 |
12/12/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
09/12/2022 |
8.31
|
1,200 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
08/12/2022 |
8.31
|
12,600 | 8.31 | 8.31 | 8.31 | 12,600 | 0 | 0.1 |
07/12/2022 |
8.31
|
16,500 | 8.31 | 8.58 | 8.31 | 14,500 | 0 | 0.1 |
06/12/2022 |
8.31
|
600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
05/12/2022 |
8.40
|
1,201 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
02/12/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
01/12/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
30/11/2022 |
8.40
|
3,400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
29/11/2022 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/11/2022 |
8.40
|
1,740 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
25/11/2022 |
8.49
|
100 | 8.40 | 8.49 | 8.49 | 0 | 0 | 0 |
24/11/2022 |
8.40
|
60 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
23/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/11/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
21/11/2022 |
8.40
|
2,800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
18/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
17/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
16/11/2022 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
15/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
14/11/2022 |
8.21
|
100 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
11/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
10/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
09/11/2022 |
8.31
|
200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
08/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
03/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
02/11/2022 |
8.40
|
900 | 8.31 | 8.40 | 8.40 | 0 | 0 | 0 |
01/11/2022 |
8.31
|
200 | 8.12 | 8.31 | 8.31 | 0 | 0 | 0 |
31/10/2022 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
28/10/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
27/10/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
26/10/2022 |
8.12
|
300 | 7.84 | 8.12 | 8.12 | 0 | 0 | 0 |
25/10/2022 |
7.84
|
1,100 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
24/10/2022 |
7.84
|
500 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 |
21/10/2022 |
8.21
|
1,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
20/10/2022 |
8.31
|
600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/10/2022 |
8.31
|
1,100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
18/10/2022 |
8.31
|
1,100 | 8.67 | 8.67 | 8.31 | 0 | 0 | 0 |
17/10/2022 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
14/10/2022 |
8.67
|
1 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
13/10/2022 |
8.67
|
100 | 8.40 | 8.67 | 8.67 | 0 | 0 | 0 |
12/10/2022 |
8.40
|
3,000 | 8.67 | 8.67 | 7.94 | 0 | 0 | 0 |
11/10/2022 |
8.67
|
241 | 8.12 | 8.67 | 7.94 | 0 | 0 | 0 |
10/10/2022 |
8.12
|
4,397 | 8.31 | 8.40 | 7.57 | 0 | 0 | 0 |
07/10/2022 |
8.31
|
4,250 | 9.14 | 9.14 | 8.31 | 0 | 0 | 0 |
06/10/2022 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
05/10/2022 |
9.14
|
1,500 | 8.58 | 9.14 | 9.14 | 0 | 0 | 0 |
04/10/2022 |
8.58
|
5,000 | 9.41 | 9.41 | 8.58 | 0 | 0 | 0 |
03/10/2022 |
9.41
|
4,500 | 10.15 | 10.15 | 9.41 | 0 | 0 | 0 |
30/09/2022 |
10.15
|
1,300 | 9.51 | 10.34 | 9.51 | 0 | 0 | 0 |
29/09/2022 |
9.51
|
1,600 | 9.97 | 9.97 | 9.32 | 0 | 0 | 0 |
28/09/2022 |
9.97
|
2,900 | 10.61 | 11.17 | 9.87 | 0 | 300 | -0.0 |
27/09/2022 |
10.61
|
500 | 10.06 | 10.61 | 10.52 | 0 | 0 | 0 |
26/09/2022 |
10.06
|
1,200 | 10.80 | 10.80 | 10.06 | 0 | 200 | -0.0 |
23/09/2022 |
10.80
|
1,096 | 10.15 | 10.80 | 9.23 | 0 | 0 | 0 |
22/09/2022 |
10.15
|
4,900 | 10.24 | 10.80 | 10.15 | 0 | 0 | 0 |
21/09/2022 |
10.24
|
1,716 | 10.52 | 11.17 | 10.24 | 0 | 0 | 0 |
20/09/2022 |
10.52
|
445 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 |