Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.60 | 7.06% | 9,100 | 0 | 0 |
8.50
11
9.10
|
2 tháng
(2024-09-16) |
-0.40 | -4.21% | 10,900 | 0 | 0 |
8.50
11
9.10
|
3 tháng
(2024-08-15) |
0.50 | 5.81% | 25,000 | 0 | 0 |
8.50
11
9.10
|
6 tháng
(2024-05-17) |
1 | 12.35% | 179,200 | 0 | 0 |
7.50
11
9.10
|
12 tháng
(2023-11-20) |
0.40 | 4.60% | 659,000 | -301,264 | -2.5 |
7.50
11
9.10
|
24 tháng
(2022-11-24) |
1 | 12.35% | 2,177,585 | -301,264 | -2.5 |
7.50
11
9.10
|
36 tháng
(2021-11-29) |
-7 | -43.48% | 6,665,813 | -301,264 | -2.5 |
7.40
25.10
9.10
|
60 tháng
(2019-12-10) |
0.10 | 1.11% | 16,359,043 | -301,264 | -2.5 |
7.40
25.10
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/04/2023 |
9.50
|
2,500 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
06/04/2023 |
8.70
|
300 | 8 | 8.70 | 8.10 | 0 | 0 | 0 |
05/04/2023 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
04/04/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/04/2023 |
8
|
200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
31/03/2023 |
8
|
1,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
30/03/2023 |
8.30
|
1,100 | 7.70 | 8.30 | 8.30 | 0 | 0 | 0 |
29/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/03/2023 |
7.70
|
39 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
23/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
22/03/2023 |
7.70
|
100 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
21/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/03/2023 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/03/2023 |
8.20
|
4,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
14/03/2023 |
8.30
|
1,300 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
13/03/2023 |
7.80
|
300 | 8.10 | 8.90 | 7.80 | 0 | 0 | 0 |
10/03/2023 |
8.10
|
100 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
09/03/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/03/2023 |
8.50
|
400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
07/03/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
06/03/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/03/2023 |
9
|
1,100 | 8.20 | 9 | 8.70 | 0 | 0 | 0 |
02/03/2023 |
8.20
|
500,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
01/03/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/02/2023 |
8.70
|
2,100 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
27/02/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/02/2023 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/02/2023 |
8.60
|
100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
22/02/2023 |
9.40
|
119 | 9 | 9.40 | 9.40 | 0 | 0 | 0 |
21/02/2023 |
9
|
2,086 | 9 | 9 | 9 | 0 | 0 | 0 |
20/02/2023 |
9
|
600 | 8.30 | 9 | 8.40 | 0 | 0 | 0 |
17/02/2023 |
8.30
|
1,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
16/02/2023 |
8.60
|
1,610 | 9 | 9 | 8.60 | 0 | 0 | 0 |
15/02/2023 |
9
|
1,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
14/02/2023 |
9.40
|
8,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
13/02/2023 |
9.40
|
1,600 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 |
10/02/2023 |
8.70
|
100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
09/02/2023 |
9
|
300 | 8.80 | 9 | 9 | 0 | 0 | 0 |
08/02/2023 |
8.80
|
100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/02/2023 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
06/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/02/2023 |
9.50
|
1,600 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
01/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
31/01/2023 |
10.10
|
200 | 9.30 | 10.10 | 9.20 | 0 | 0 | 0 |
30/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/01/2023 |
9.30
|
9,200 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
19/01/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/01/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/01/2023 |
10.20
|
100 | 9.60 | 10.20 | 10.20 | 0 | 0 | 0 |
16/01/2023 |
9.60
|
100 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 |
13/01/2023 |
8.80
|
600 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
12/01/2023 |
9.20
|
1,000 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
11/01/2023 |
10.10
|
100 | 9.40 | 10.10 | 10.10 | 0 | 0 | 0 |
10/01/2023 |
9.40
|
200 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
09/01/2023 |
9.20
|
2,935 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
06/01/2023 |
8.60
|
3,500 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
05/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
04/01/2023 |
9.30
|
5,600 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
03/01/2023 |
10.10
|
219 | 10 | 10.10 | 9.10 | 0 | 0 | 0 |
30/12/2022 |
10
|
3,600 | 9.10 | 10 | 9 | 0 | 0 | 0 |
29/12/2022 |
9.10
|
1,500 | 9.50 | 10.30 | 8.80 | 0 | 0 | 0 |
28/12/2022 |
9.50
|
500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
27/12/2022 |
10
|
200 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
26/12/2022 |
9.30
|
200 | 8.50 | 9.30 | 8.20 | 0 | 0 | 0 |
23/12/2022 |
8.50
|
300 | 9.10 | 9.90 | 8.50 | 0 | 0 | 0 |
22/12/2022 |
9.10
|
200 | 10 | 10 | 9.10 | 0 | 0 | 0 |
21/12/2022 |
10
|
500 | 10 | 10 | 9.10 | 0 | 0 | 0 |
20/12/2022 |
10
|
300 | 9.20 | 10 | 8.50 | 0 | 0 | 0 |
19/12/2022 |
9.20
|
2,700 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
16/12/2022 |
9.80
|
5,600 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
15/12/2022 |
10.70
|
100 | 10 | 10.70 | 10.70 | 0 | 0 | 0 |
14/12/2022 |
10
|
2,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
13/12/2022 |
10.40
|
200 | 9.50 | 10.40 | 8.70 | 0 | 0 | 0 |
12/12/2022 |
9.50
|
1,000 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
09/12/2022 |
9.80
|
200 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
08/12/2022 |
9
|
11,500 | 9 | 9.90 | 8.50 | 0 | 0 | 0 |
07/12/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
06/12/2022 |
9
|
11,400 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
05/12/2022 |
9.90
|
12,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/12/2022 |
9.90
|
11,300 | 9 | 9.90 | 8.20 | 0 | 0 | 0 |
01/12/2022 |
9
|
5,900 | 8.80 | 9.60 | 9 | 0 | 0 | 0 |
30/11/2022 |
8.80
|
229 | 9.60 | 10.20 | 8.80 | 0 | 0 | 0 |
29/11/2022 |
9.60
|
400 | 8.90 | 9.60 | 8.10 | 0 | 0 | 0 |
28/11/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
25/11/2022 |
8.90
|
9,432 | 8.10 | 8.90 | 7.40 | 0 | 0 | 0 |
24/11/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/11/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/11/2022 |
8.10
|
5,760 | 7.40 | 8.10 | 7.70 | 0 | 0 | 0 |
21/11/2022 |
7.40
|
129 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
18/11/2022 |
7.90
|
200 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
17/11/2022 |
8.70
|
12,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
16/11/2022 |
8.80
|
6,037 | 8.10 | 8.80 | 7.30 | 0 | 0 | 0 |
15/11/2022 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/11/2022 |
8.10
|
200 | 9 | 9 | 8.10 | 0 | 0 | 0 |