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) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
7.04
|
0 | 7.50 | 7.04 | 7.50 | 0 | 0 | 0 |
15/09/2022 |
7.50
|
600 | 7.50 | 7.50 | 6.77 | 0 | 0 | 0 |
14/09/2022 |
7.50
|
1,600 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
13/09/2022 |
7.41
|
970 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
12/09/2022 |
7.41
|
2,800 | 7.22 | 7.50 | 7.22 | 0 | 0 | 0 |
09/09/2022 |
7.22
|
3,500 | 8.23 | 8.23 | 7.13 | 0 | 0 | 0 |
08/09/2022 |
8.23
|
100 | 7.22 | 8.23 | 8.23 | 0 | 0 | 0 |
07/09/2022 |
7.22
|
8,800 | 7.77 | 8.32 | 7.22 | 0 | 0 | 0 |
06/09/2022 |
7.77
|
2,200 | 7.41 | 7.77 | 7.41 | 0 | 0 | 0 |
05/09/2022 |
7.41
|
200 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 |
31/08/2022 |
7.77
|
5,000 | 7.95 | 7.95 | 7.31 | 0 | 0 | 0 |
30/08/2022 |
7.95
|
1,300 | 7.86 | 8.59 | 7.41 | 0 | 0 | 0 |
29/08/2022 |
7.86
|
100 | 7.59 | 7.86 | 7.86 | 0 | 0 | 0 |
26/08/2022 |
7.59
|
3,500 | 7.77 | 7.77 | 7.31 | 0 | 0 | 0 |
25/08/2022 |
7.77
|
4,805 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
24/08/2022 |
7.86
|
42 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
23/08/2022 |
7.86
|
1,242 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
22/08/2022 |
8.05
|
6,800 | 7.77 | 8.05 | 7.95 | 0 | 0 | 0 |
19/08/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
18/08/2022 |
7.77
|
0 | 8.23 | 7.77 | 8.23 | 0 | 0 | 0 |
17/08/2022 |
8.23
|
6,102 | 8.23 | 8.23 | 7.31 | 0 | 0 | 0 |
16/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
15/08/2022 |
8.23
|
5 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
12/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
11/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
10/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
09/08/2022 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
08/08/2022 |
8.23
|
33 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
05/08/2022 |
8.23
|
800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
04/08/2022 |
8.23
|
50 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
03/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
02/08/2022 |
8.23
|
5 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
01/08/2022 |
8.23
|
1,700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
29/07/2022 |
8.23
|
400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
28/07/2022 |
8.23
|
900 | 7.31 | 8.23 | 8.23 | 0 | 0 | 0 |
27/07/2022 |
7.31
|
400 | 8.41 | 8.41 | 7.31 | 0 | 0 | 0 |
26/07/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/07/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
22/07/2022 |
8.41
|
100 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 |
21/07/2022 |
8.32
|
200 | 8.50 | 8.50 | 8.32 | 0 | 0 | 0 |
20/07/2022 |
8.50
|
100 | 7.59 | 8.50 | 8.50 | 0 | 0 | 0 |
19/07/2022 |
7.59
|
100 | 8.59 | 8.59 | 7.59 | 0 | 0 | 0 |
18/07/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/07/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/07/2022 |
8.59
|
100 | 7.59 | 8.59 | 8.59 | 0 | 0 | 0 |
13/07/2022 |
7.59
|
800 | 8.69 | 8.87 | 7.41 | 0 | 0 | 0 |
12/07/2022 |
8.69
|
118 | 7.68 | 8.69 | 8.69 | 0 | 0 | 0 |
11/07/2022 |
7.68
|
200 | 8.96 | 8.96 | 7.68 | 0 | 0 | 0 |
08/07/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
07/07/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
06/07/2022 |
8.96
|
110 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
05/07/2022 |
8.96
|
2,200 | 8.96 | 8.96 | 8.05 | 0 | 0 | 0 |
04/07/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
01/07/2022 |
8.96
|
20 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
30/06/2022 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
29/06/2022 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
28/06/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
27/06/2022 |
8.96
|
1 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
24/06/2022 |
8.96
|
100 | 8.69 | 8.96 | 8.96 | 0 | 0 | 0 |
23/06/2022 |
8.69
|
600 | 8.78 | 8.78 | 7.77 | 0 | 0 | 0 |
22/06/2022 |
8.78
|
600 | 10.24 | 10.24 | 8.78 | 0 | 0 | 0 |
21/06/2022 |
10.24
|
200 | 9.69 | 10.24 | 10.24 | 0 | 0 | 0 |
20/06/2022 |
9.69
|
1,200 | 8.50 | 9.69 | 9.69 | 0 | 0 | 0 |
17/06/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/06/2022 |
8.50
|
1,900 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
15/06/2022 |
8.59
|
2,700 | 8.69 | 8.69 | 7.68 | 0 | 0 | 0 |
14/06/2022 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
13/06/2022 |
8.69
|
100 | 8.87 | 8.87 | 8.69 | 0 | 0 | 0 |
10/06/2022 |
8.87
|
3,200 | 8.96 | 8.96 | 7.95 | 0 | 0 | 0 |
09/06/2022 |
8.96
|
900 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
08/06/2022 |
9.14
|
0 | 9.33 | 9.14 | 9.33 | 0 | 0 | 0 |
07/06/2022 |
9.33
|
600 | 8.32 | 9.33 | 8.23 | 0 | 0 | 0 |
06/06/2022 |
8.32
|
2,650 | 9.60 | 9.60 | 8.32 | 0 | 0 | 0 |
03/06/2022 |
9.60
|
2,602 | 9.33 | 9.60 | 9.05 | 0 | 0 | 0 |
02/06/2022 |
9.33
|
400 | 8.41 | 9.33 | 8.69 | 0 | 0 | 0 |
01/06/2022 |
8.41
|
3,700 | 8.41 | 9.60 | 8.41 | 0 | 0 | 0 |
31/05/2022 |
8.41
|
5,261 | 9.60 | 9.60 | 8.41 | 0 | 0 | 0 |
30/05/2022 |
9.60
|
3,350 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
27/05/2022 |
9.69
|
100 | 8.96 | 9.69 | 9.69 | 0 | 0 | 0 |
26/05/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
25/05/2022 |
8.96
|
500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
24/05/2022 |
8.96
|
2,100 | 9.42 | 9.42 | 8.96 | 0 | 0 | 0 |
23/05/2022 |
9.42
|
400 | 9.87 | 9.87 | 8.50 | 0 | 0 | 0 |
20/05/2022 |
9.87
|
700 | 10.06 | 10.06 | 9.87 | 0 | 0 | 0 |
19/05/2022 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
18/05/2022 |
10.06
|
1,200 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
17/05/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
16/05/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
13/05/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
12/05/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
11/05/2022 |
10.06
|
400 | 10.97 | 10.97 | 10.06 | 0 | 0 | 0 |
10/05/2022 |
10.97
|
100 | 10.42 | 10.97 | 10.97 | 0 | 0 | 0 |
09/05/2022 |
10.42
|
500 | 10.33 | 10.42 | 9.78 | 0 | 0 | 0 |
06/05/2022 |
10.33
|
200 | 10.61 | 10.61 | 10.33 | 0 | 0 | 0 |
05/05/2022 |
10.61
|
200 | 10.70 | 10.70 | 10.61 | 0 | 0 | 0 |
04/05/2022 |
10.70
|
200 | 10.97 | 10.97 | 10.70 | 0 | 0 | 0 |
29/04/2022 |
10.97
|
40 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
28/04/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
27/04/2022 |
10.97
|
100 | 11.15 | 11.15 | 10.97 | 0 | 0 | 0 |
26/04/2022 |
11.15
|
821 | 10.33 | 11.15 | 9.14 | 0 | 0 | 0 |