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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
12/01/2023 |
8.58
|
0 | 7.40 | 8.58 | 7.40 | 0 | 0 | 0 |
11/01/2023 |
7.40
|
1,000 | 8.68 | 8.68 | 7.40 | 0 | 0 | 0 |
10/01/2023 |
8.68
|
100 | 7.58 | 8.68 | 8.68 | 0 | 0 | 0 |
09/01/2023 |
7.58
|
1,500 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
06/01/2023 |
7.67
|
600 | 7.95 | 7.95 | 7.58 | 0 | 0 | 0 |
05/01/2023 |
7.95
|
800 | 7.49 | 7.95 | 7.49 | 0 | 0 | 0 |
04/01/2023 |
7.49
|
2,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
03/01/2023 |
7.49
|
900 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
30/12/2022 |
7.49
|
1,000 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
29/12/2022 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
28/12/2022 |
7.58
|
300 | 7.21 | 7.58 | 7.58 | 0 | 0 | 0 |
27/12/2022 |
7.21
|
200 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
26/12/2022 |
7.31
|
1,900 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
23/12/2022 |
7.40
|
2,500 | 7.31 | 7.49 | 7.40 | 0 | 0 | 0 |
22/12/2022 |
7.31
|
100 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
21/12/2022 |
7.49
|
1,000 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
20/12/2022 |
7.58
|
300 | 8.04 | 8.04 | 7.58 | 0 | 0 | 0 |
19/12/2022 |
8.04
|
796 | 7.40 | 8.04 | 7.40 | 0 | 0 | 0 |
16/12/2022 |
7.40
|
2,800 | 7.67 | 7.67 | 7.31 | 0 | 0 | 0 |
15/12/2022 |
7.67
|
2,300 | 7.76 | 7.76 | 7.67 | 0 | 0 | 0 |
14/12/2022 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
13/12/2022 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
12/12/2022 |
7.76
|
600 | 7.49 | 7.76 | 7.76 | 0 | 0 | 0 |
09/12/2022 |
7.49
|
200 | 7.31 | 7.49 | 7.49 | 0 | 0 | 0 |
08/12/2022 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
07/12/2022 |
7.31
|
3,200 | 7.85 | 7.85 | 7.31 | 0 | 0 | 0 |
06/12/2022 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
05/12/2022 |
7.85
|
1,300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
02/12/2022 |
7.85
|
1,300 | 7.49 | 7.85 | 7.85 | 0 | 0 | 0 |
01/12/2022 |
7.49
|
2,600 | 7.85 | 8.22 | 7.49 | 0 | 0 | 0 |
30/11/2022 |
7.85
|
2,000 | 7.58 | 7.85 | 7.31 | 0 | 0 | 0 |
29/11/2022 |
7.58
|
800 | 7.31 | 7.58 | 7.31 | 0 | 0 | 0 |
28/11/2022 |
7.31
|
2,201 | 7.31 | 7.95 | 7.31 | 0 | 0 | 0 |
25/11/2022 |
7.31
|
1,309 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
24/11/2022 |
7.31
|
0 | 7.67 | 7.31 | 7.67 | 0 | 0 | 0 |
23/11/2022 |
7.67
|
200 | 7.31 | 7.67 | 6.85 | 0 | 0 | 0 |
22/11/2022 |
7.31
|
2,003 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
21/11/2022 |
7.31
|
1,503 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
18/11/2022 |
7.31
|
4,878 | 8.22 | 8.22 | 7.03 | 0 | 0 | 0 |
17/11/2022 |
8.22
|
200 | 7.76 | 8.22 | 8.22 | 0 | 0 | 0 |
16/11/2022 |
7.76
|
1,300 | 7.03 | 7.76 | 6.39 | 0 | 0 | 0 |
15/11/2022 |
7.03
|
500 | 6.39 | 7.03 | 6.94 | 0 | 0 | 0 |
14/11/2022 |
6.39
|
3,005 | 7.40 | 8.22 | 6.39 | 0 | 0 | 0 |
11/11/2022 |
7.40
|
200 | 8.58 | 8.58 | 7.40 | 0 | 0 | 0 |
10/11/2022 |
8.58
|
100 | 8.95 | 8.95 | 8.58 | 0 | 0 | 0 |
09/11/2022 |
8.95
|
1,300 | 8.58 | 8.95 | 8.22 | 0 | 0 | 0 |
08/11/2022 |
8.58
|
900 | 8.68 | 8.68 | 8.58 | 0 | 0 | 0 |
07/11/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
04/11/2022 |
8.68
|
1,300 | 9.04 | 9.04 | 8.68 | 0 | 0 | 0 |
03/11/2022 |
9.04
|
848 | 8.31 | 9.50 | 9.04 | 0 | 0 | 0 |
02/11/2022 |
8.31
|
2,000 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
01/11/2022 |
8.40
|
2,900 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 |
31/10/2022 |
8.68
|
7,278 | 8.77 | 8.77 | 8.68 | 0 | 0 | 0 |
28/10/2022 |
8.77
|
5,500 | 9.41 | 9.41 | 8.68 | 0 | 0 | 0 |
27/10/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
26/10/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
25/10/2022 |
9.41
|
2,600 | 9.41 | 9.41 | 9.31 | 0 | 0 | 0 |
24/10/2022 |
9.41
|
100 | 9.31 | 9.41 | 9.41 | 0 | 0 | 0 |
21/10/2022 |
9.31
|
17,000 | 9.59 | 9.59 | 8.31 | 0 | 0 | 0 |
20/10/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
19/10/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
18/10/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
17/10/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
14/10/2022 |
9.59
|
135 | 9.31 | 9.59 | 9.59 | 0 | 0 | 0 |
13/10/2022 |
9.31
|
643 | 9.86 | 9.86 | 9.31 | 0 | 0 | 0 |
12/10/2022 |
9.86
|
2,000 | 9.13 | 10.50 | 9.13 | 0 | 0 | 0 |
11/10/2022 |
9.13
|
400 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
10/10/2022 |
9.13
|
200 | 9.13 | 9.13 | 8.77 | 0 | 0 | 0 |
07/10/2022 |
9.13
|
500 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
06/10/2022 |
9.22
|
4,000 | 9.31 | 9.68 | 9.22 | 0 | 0 | 0 |
05/10/2022 |
9.31
|
1,249 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
04/10/2022 |
9.31
|
801 | 9.31 | 9.68 | 9.13 | 0 | 0 | 0 |
03/10/2022 |
9.31
|
1,400 | 9.31 | 9.31 | 9.13 | 0 | 0 | 0 |
30/09/2022 |
9.31
|
1,300 | 10.23 | 10.23 | 9.22 | 0 | 0 | 0 |
29/09/2022 |
10.23
|
100 | 9.31 | 10.23 | 10.23 | 0 | 0 | 0 |
28/09/2022 |
9.31
|
1,800 | 10.68 | 10.68 | 9.22 | 0 | 0 | 0 |
27/09/2022 |
10.68
|
100 | 10.23 | 10.68 | 10.68 | 0 | 0 | 0 |
26/09/2022 |
10.23
|
100 | 9.95 | 10.23 | 10.23 | 0 | 0 | 0 |
23/09/2022 |
9.95
|
300 | 9.86 | 10.23 | 9.22 | 0 | 0 | 0 |
22/09/2022 |
9.86
|
3,500 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
21/09/2022 |
9.86
|
245 | 10.05 | 10.05 | 9.77 | 0 | 0 | 0 |
20/09/2022 |
10.05
|
400 | 9.41 | 10.23 | 10.05 | 0 | 0 | 0 |
19/09/2022 |
9.41
|
3,078 | 10.05 | 10.05 | 9.31 | 0 | 0 | 0 |
16/09/2022 |
10.05
|
2,100 | 10.05 | 10.59 | 10.05 | 0 | 0 | 0 |
15/09/2022 |
10.05
|
3,034 | 10.05 | 10.32 | 10.05 | 0 | 0 | 0 |
14/09/2022 |
10.05
|
3,100 | 10.41 | 10.41 | 10.05 | 0 | 0 | 0 |
13/09/2022 |
10.41
|
100 | 9.59 | 10.41 | 10.41 | 0 | 0 | 0 |
12/09/2022 |
9.59
|
1,200 | 10.23 | 10.32 | 9.59 | 0 | 0 | 0 |
09/09/2022 |
10.23
|
4,200 | 10.68 | 10.68 | 9.31 | 0 | 0 | 0 |
08/09/2022 |
10.68
|
0 | 10.41 | 10.68 | 10.68 | 0 | 0 | 0 |
07/09/2022 |
10.41
|
400 | 10.14 | 10.78 | 10.41 | 0 | 0 | 0 |
06/09/2022 |
10.14
|
2,978 | 10.32 | 10.32 | 9.77 | 0 | 0 | 0 |
05/09/2022 |
10.32
|
700 | 10.23 | 10.41 | 10.32 | 0 | 0 | 0 |
31/08/2022 |
10.23
|
1,900 | 10.23 | 10.32 | 10.23 | 0 | 0 | 0 |
30/08/2022 |
10.23
|
1,302 | 10.23 | 10.41 | 10.23 | 0 | 0 | 0 |
29/08/2022 |
10.23
|
7,800 | 10.41 | 10.41 | 10.14 | 0 | 0 | 0 |
26/08/2022 |
10.41
|
400 | 10.41 | 10.41 | 10.41 | 100 | 0 | 0.0 |
25/08/2022 |
10.41
|
1,900 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/08/2022 |
10.41
|
5,740 | 10.32 | 10.41 | 10.23 | 0 | 0 | 0 |