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) |
0.75 | 7.46% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-21) |
0.80 | 8% | 808,400 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-30) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-05) |
0.22 | 2.03% | 5,588,900 | -226,483 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-16) |
3.79 | 54% | 8,375,870 | -427,233 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2023 |
7.98
|
2,500 | 7.98 | 8.33 | 7.98 | 0 | 0 | -0.0 |
03/02/2023 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
02/02/2023 |
7.98
|
3,000 | 8.16 | 8.16 | 7.98 | 0 | 0 | -0.0 |
01/02/2023 |
8.16
|
700 | 8.50 | 8.50 | 8.16 | 0 | 0 | -0.0 |
31/01/2023 |
8.50
|
1,800 | 7.98 | 8.50 | 7.90 | 0 | 0 | -0.0 |
30/01/2023 |
7.98
|
600 | 7.79 | 7.98 | 7.98 | 0 | 0 | -0.0 |
27/01/2023 |
7.79
|
700 | 7.73 | 7.79 | 7.64 | 0 | 0 | -0.0 |
19/01/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
18/01/2023 |
7.73
|
700 | 7.73 | 7.73 | 7.60 | 0 | 0 | -0.0 |
17/01/2023 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
16/01/2023 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
13/01/2023 |
7.73
|
800 | 7.49 | 7.73 | 7.73 | 0 | 0 | -0.0 |
12/01/2023 |
7.49
|
100 | 7.98 | 7.98 | 7.49 | 0 | 0 | -0.0 |
11/01/2023 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
10/01/2023 |
7.98
|
2,500 | 7.77 | 7.98 | 7.73 | 0 | 0 | -0.0 |
09/01/2023 |
7.77
|
1,300 | 7.90 | 7.90 | 7.77 | 0 | 0 | -0.0 |
06/01/2023 |
7.90
|
1,000 | 7.98 | 7.98 | 7.90 | 0 | 0 | -0.0 |
05/01/2023 |
7.98
|
4,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
04/01/2023 |
7.98
|
300 | 7.73 | 8.04 | 7.98 | 0 | 0 | -0.0 |
03/01/2023 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
30/12/2022 |
7.73
|
8,100 | 7.43 | 7.73 | 7.47 | 0 | 0 | -0.0 |
29/12/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | -0.0 |
28/12/2022 |
7.43
|
2,100 | 7.73 | 7.73 | 7.43 | 0 | 0 | -0.0 |
27/12/2022 |
7.73
|
6,000 | 7.73 | 7.73 | 7.64 | 0 | 0 | -0.0 |
26/12/2022 |
7.73
|
13,100 | 7.56 | 7.73 | 7.06 | 0 | 0 | -0.0 |
23/12/2022 |
7.56
|
100 | 7.57 | 7.57 | 7.56 | 0 | 0 | -0.0 |
22/12/2022 |
7.57
|
700 | 7.57 | 7.58 | 7.57 | 0 | 0 | -0.0 |
21/12/2022 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | -0.0 |
20/12/2022 |
7.57
|
100 | 8.07 | 8.07 | 7.57 | 0 | 0 | -0.0 |
19/12/2022 |
8.07
|
1,200 | 8.16 | 8.16 | 8.07 | 0 | 0 | -0.0 |
16/12/2022 |
8.16
|
1,900 | 7.86 | 8.16 | 7.86 | 0 | 0 | -0.0 |
15/12/2022 |
7.86
|
500 | 7.86 | 7.86 | 7.34 | 0 | 0 | -0.0 |
14/12/2022 |
7.86
|
900 | 7.38 | 7.86 | 6.95 | 0 | 0 | -0.0 |
13/12/2022 |
7.38
|
600 | 7.81 | 7.81 | 7.38 | 0 | 400 | -0.0 |
12/12/2022 |
7.81
|
6,900 | 7.73 | 8.27 | 7.21 | 0 | 100 | -0.0 |
09/12/2022 |
7.73
|
500 | 7.89 | 7.89 | 7.43 | 0 | 0 | -0.0 |
08/12/2022 |
7.89
|
1,200 | 7.90 | 7.90 | 7.73 | 0 | 0 | -0.0 |
07/12/2022 |
7.90
|
14,600 | 7.90 | 7.90 | 7.56 | 0 | 0 | -0.0 |
06/12/2022 |
7.90
|
12,200 | 7.99 | 8.34 | 7.56 | 0 | 2,500 | -0.0 |
05/12/2022 |
7.99
|
1,400 | 7.98 | 7.99 | 7.56 | 0 | 0 | -0.0 |
02/12/2022 |
7.98
|
9,000 | 7.98 | 7.98 | 7.43 | 0 | 0 | -0.0 |
01/12/2022 |
7.98
|
6,300 | 7.48 | 7.99 | 7.98 | 0 | 0 | -0.0 |
30/11/2022 |
7.48
|
1,000 | 7.73 | 8.27 | 7.48 | 0 | 0 | -0.0 |
29/11/2022 |
7.73
|
600 | 8.07 | 8.63 | 7.73 | 0 | 200 | -0.0 |
28/11/2022 |
8.07
|
1,500 | 7.86 | 8.07 | 7.90 | 0 | 0 | -0.0 |
25/11/2022 |
7.86
|
200 | 7.86 | 7.86 | 7.85 | 0 | 0 | -0.0 |
24/11/2022 |
7.86
|
300 | 7.37 | 7.86 | 7.86 | 0 | 0 | -0.0 |
23/11/2022 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | -0.0 |
22/11/2022 |
7.37
|
1,000 | 6.89 | 7.37 | 7.04 | 0 | 0 | -0.0 |
21/11/2022 |
6.89
|
600 | 6.44 | 6.89 | 6.44 | 0 | 0 | -0.0 |
18/11/2022 |
6.44
|
2,800 | 6.35 | 6.47 | 6.44 | 0 | 0 | -0.0 |
17/11/2022 |
6.35
|
700 | 6.61 | 6.61 | 6.35 | 0 | 0 | -0.0 |
16/11/2022 |
6.61
|
5,100 | 6.35 | 6.61 | 6.35 | 0 | 0 | -0.0 |
15/11/2022 |
6.35
|
1,700 | 6.32 | 6.35 | 6.18 | 0 | 0 | -0.0 |
14/11/2022 |
6.32
|
16,300 | 6.33 | 6.33 | 6.32 | 0 | 0 | -0.0 |
11/11/2022 |
6.33
|
600 | 6.80 | 6.80 | 6.33 | 0 | 0 | -0.0 |
10/11/2022 |
6.80
|
600 | 7.30 | 7.30 | 6.80 | 0 | 0 | -0.0 |
09/11/2022 |
7.30
|
100 | 7.56 | 7.56 | 7.30 | 0 | 0 | -0.0 |
08/11/2022 |
7.56
|
300 | 7.64 | 7.64 | 7.56 | 0 | 0 | -0.0 |
07/11/2022 |
7.64
|
800 | 7.90 | 7.90 | 7.64 | 0 | 0 | -0.0 |
04/11/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | -0.0 |
03/11/2022 |
7.90
|
1,800 | 7.73 | 7.98 | 7.31 | 0 | 0 | -0.0 |
02/11/2022 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
01/11/2022 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
31/10/2022 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | -0.0 |
28/10/2022 |
7.73
|
400 | 7.72 | 7.73 | 7.73 | 0 | 9 | -0.0 |
27/10/2022 |
7.72
|
300 | 7.73 | 8.24 | 7.72 | 0 | 0 | 0 |
26/10/2022 |
7.73
|
800 | 7.33 | 7.73 | 7.30 | 0 | 0 | 0 |
25/10/2022 |
7.33
|
200 | 7.32 | 7.73 | 7.33 | 0 | 0 | 0 |
24/10/2022 |
7.32
|
600 | 7.73 | 7.74 | 7.30 | 0 | 0 | 0 |
21/10/2022 |
7.73
|
200 | 8.16 | 8.16 | 7.73 | 0 | 0 | 0 |
20/10/2022 |
8.16
|
700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/10/2022 |
8.16
|
700 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 |
18/10/2022 |
8.36
|
1,900 | 7.83 | 8.37 | 7.85 | 0 | 0 | -0.0 |
17/10/2022 |
7.83
|
100 | 8.35 | 8.35 | 7.83 | 0 | 0 | -0.0 |
14/10/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | -0.0 |
13/10/2022 |
8.35
|
100 | 8.36 | 8.36 | 8.35 | 0 | 0 | -0.0 |
12/10/2022 |
8.36
|
700 | 8.16 | 8.37 | 8.16 | 0 | 0 | -0.0 |
11/10/2022 |
8.16
|
2,000 | 8.16 | 8.20 | 8.16 | 0 | 0 | -0.0 |
10/10/2022 |
8.16
|
2,500 | 8.16 | 8.16 | 8.16 | 0 | 4 | -0.0 |
07/10/2022 |
8.16
|
900 | 8.59 | 8.59 | 8.16 | 0 | 0 | -0.0 |
06/10/2022 |
8.59
|
300 | 8.67 | 8.67 | 8.24 | 0 | 0 | -0.0 |
05/10/2022 |
8.67
|
2,200 | 8.84 | 8.84 | 8.23 | 0 | 0 | -0.0 |
04/10/2022 |
8.84
|
2,200 | 8.80 | 8.84 | 8.59 | 0 | 0 | -0.0 |
03/10/2022 |
8.80
|
4,100 | 8.80 | 8.80 | 8.19 | 0 | 0 | -0.0 |
30/09/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | -0.0 |
29/09/2022 |
8.80
|
2,500 | 8.29 | 8.80 | 8.58 | 0 | 100 | -0.0 |
28/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | -0.0 |
27/09/2022 |
8.29
|
3,200 | 8.71 | 8.76 | 8.29 | 0 | 100 | -0.0 |
26/09/2022 |
8.71
|
1,500 | 8.71 | 8.84 | 8.71 | 0 | 0 | -0.0 |
23/09/2022 |
8.71
|
2,200 | 8.71 | 8.71 | 8.59 | 0 | 0 | -0.0 |
22/09/2022 |
8.71
|
1,600 | 8.43 | 8.71 | 8.59 | 0 | 0 | -0.0 |
21/09/2022 |
8.43
|
3,200 | 8.43 | 8.84 | 8.42 | 0 | 0 | -0.0 |
20/09/2022 |
8.43
|
5,200 | 8.59 | 8.71 | 8.41 | 0 | 0 | -0.0 |
19/09/2022 |
8.59
|
1,700 | 8.76 | 8.76 | 8.59 | 0 | 0 | -0.0 |
16/09/2022 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 110 | -0.0 |
15/09/2022 |
8.76
|
2,900 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 |
14/09/2022 |
8.80
|
2,400 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 |
13/09/2022 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
12/09/2022 |
8.89
|
12,000 | 8.89 | 8.89 | 8.67 | 0 | 50 | 0 |