Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.50 | 4.90% | 88,000 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-25) |
0.70 | 7% | 190,300 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-25) |
-1.40 | -11.57% | 465,900 | 0 | 0 |
9
12.50
10.70
|
6 tháng
(2024-03-27) |
2.20 | 25.88% | 885,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-29) |
2.70 | 33.75% | 1,152,400 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-04) |
2.70 | 33.75% | 4,233,416 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-11) |
0.60 | 5.94% | 11,818,380 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-21) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2022 |
7
|
18 | 7 | 7 | 7 | 0 | 0 | 0 |
28/11/2022 |
7
|
8,600 | 6.10 | 7 | 7 | 0 | 0 | 0 |
25/11/2022 |
6.10
|
1,000 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
24/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/11/2022 |
6.80
|
200 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
22/11/2022 |
6.30
|
1,200 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 |
21/11/2022 |
5.50
|
1,600 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
18/11/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/11/2022 |
6.20
|
400 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
16/11/2022 |
5.40
|
0 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
15/11/2022 |
5.20
|
1,100 | 6 | 6.90 | 5.20 | 0 | 0 | 0 |
14/11/2022 |
6
|
200 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
11/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/11/2022 |
6.90
|
28,300 | 6 | 6.90 | 6.10 | 0 | 0 | 0 |
08/11/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/11/2022 |
6
|
2,000 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
04/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/11/2022 |
6.90
|
500 | 6 | 6.90 | 6.90 | 0 | 0 | 0 |
02/11/2022 |
6
|
1,000 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
01/11/2022 |
6.70
|
13,500 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
31/10/2022 |
6.60
|
4,800 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
28/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/10/2022 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/10/2022 |
7.10
|
100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
25/10/2022 |
7.30
|
150 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/10/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/10/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/10/2022 |
7.30
|
60 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/10/2022 |
7.30
|
103 | 8 | 8 | 7.30 | 0 | 0 | 0 |
18/10/2022 |
8
|
5,260 | 8 | 8 | 7.70 | 0 | 0 | 0 |
17/10/2022 |
8
|
31 | 8 | 8 | 8 | 0 | 0 | 0 |
14/10/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/10/2022 |
8
|
35 | 8 | 8 | 8 | 0 | 0 | 0 |
12/10/2022 |
8
|
100 | 7.10 | 8 | 8 | 0 | 0 | 0 |
11/10/2022 |
7.10
|
6,100 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
10/10/2022 |
7.50
|
13,934 | 6.60 | 7.50 | 6.50 | 0 | 0 | 0 |
07/10/2022 |
6.60
|
1,000 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
06/10/2022 |
7.50
|
15 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/10/2022 |
7.50
|
101 | 8 | 8 | 7.50 | 0 | 0 | 0 |
04/10/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
03/10/2022 |
8
|
87 | 8 | 8 | 8 | 0 | 0 | 0 |
30/09/2022 |
8
|
200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
29/09/2022 |
8.30
|
18,100 | 7.30 | 8.30 | 7.60 | 0 | 0 | 0 |
28/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/09/2022 |
7.30
|
100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
26/09/2022 |
7.50
|
1,100 | 8.90 | 9.10 | 7.50 | 0 | 0 | 0 |
23/09/2022 |
8.90
|
200 | 8 | 8.90 | 8.10 | 0 | 0 | 0 |
22/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/09/2022 |
8
|
500 | 7.80 | 8 | 8 | 0 | 0 | 0 |
20/09/2022 |
7.80
|
20 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/09/2022 |
7.80
|
599 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
16/09/2022 |
8.30
|
400 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
15/09/2022 |
8.90
|
50 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/09/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/09/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/09/2022 |
8.90
|
69 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/09/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/09/2022 |
8.90
|
300 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
07/09/2022 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/09/2022 |
8.10
|
200 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
05/09/2022 |
7.80
|
400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
31/08/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/08/2022 |
8.20
|
3,300 | 7.50 | 8.60 | 8.20 | 0 | 0 | 0 |
29/08/2022 |
7.50
|
3,500 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
26/08/2022 |
8.50
|
0 | 9.20 | 8.50 | 8.50 | 0 | 0 | 0 |
25/08/2022 |
9.20
|
205 | 8.30 | 9.20 | 7.80 | 0 | 0 | 0 |
24/08/2022 |
8.30
|
600 | 7.60 | 8.30 | 8.30 | 0 | 0 | 0 |
23/08/2022 |
7.60
|
386,800 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
22/08/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/08/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/08/2022 |
8.30
|
200 | 7.80 | 8.30 | 8.20 | 0 | 0 | 0 |
17/08/2022 |
7.80
|
205 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
16/08/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/08/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/08/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
11/08/2022 |
8.50
|
1,500 | 7.60 | 8.50 | 8.40 | 0 | 0 | 0 |
10/08/2022 |
7.60
|
72,800 | 8 | 8.90 | 7.30 | 0 | 0 | 0 |
09/08/2022 |
8
|
21,741 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
08/08/2022 |
8.20
|
815 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
05/08/2022 |
8.50
|
2,001 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
04/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/08/2022 |
8
|
2,100 | 9 | 9 | 7.70 | 0 | 0 | 0 |
01/08/2022 |
9
|
202 | 8 | 9 | 9 | 0 | 0 | 0 |
29/07/2022 |
8
|
500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
28/07/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/07/2022 |
7.60
|
502 | 8 | 8 | 7.60 | 0 | 0 | 0 |
26/07/2022 |
8
|
7,200 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
25/07/2022 |
7.80
|
3,100 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
22/07/2022 |
8
|
4,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
21/07/2022 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/07/2022 |
8.50
|
100 | 7.60 | 8.50 | 8.50 | 0 | 0 | 0 |
19/07/2022 |
7.60
|
1,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
18/07/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/07/2022 |
7.90
|
3,700 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
14/07/2022 |
8.50
|
100 | 7.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/07/2022 |
7.50
|
3,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
12/07/2022 |
7.50
|
4,000 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
11/07/2022 |
7.40
|
2,000 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |