Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
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) |
08/07/2022 |
8.30
|
3,102 | 9.30 | 9.30 | 7.10 | 0 | 0 | 0 |
07/07/2022 |
9.30
|
500 | 8.60 | 9.30 | 7.50 | 0 | 0 | 0 |
06/07/2022 |
8.60
|
100 | 7.50 | 8.60 | 8.60 | 0 | 0 | 0 |
05/07/2022 |
7.50
|
100 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 |
04/07/2022 |
6.60
|
90,700 | 7.60 | 7.60 | 6.60 | 0 | 0 | 0 |
01/07/2022 |
7.60
|
78,600 | 8.30 | 8.30 | 7 | 0 | 0 | 0 |
30/06/2022 |
8.30
|
2,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
29/06/2022 |
8.30
|
1,000 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
28/06/2022 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/06/2022 |
8.20
|
22,441 | 8.10 | 9.20 | 8.20 | 0 | 0 | 0 |
24/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/06/2022 |
8.10
|
2,600 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
22/06/2022 |
9.10
|
200 | 8.10 | 9.20 | 9.10 | 0 | 0 | 0 |
21/06/2022 |
8.10
|
67 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/06/2022 |
8.10
|
1,300 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
16/06/2022 |
8
|
0 | 9.20 | 8 | 8 | 0 | 0 | 0 |
15/06/2022 |
9.20
|
10,390 | 8 | 9.20 | 8 | 0 | 0 | 0 |
14/06/2022 |
8
|
900 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
13/06/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/06/2022 |
9.10
|
7,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
09/06/2022 |
8.90
|
75,900 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
08/06/2022 |
8.70
|
200 | 9 | 9 | 8.70 | 0 | 0 | 0 |
07/06/2022 |
9
|
97,100 | 8.60 | 9.10 | 7.60 | 0 | 0 | 0 |
06/06/2022 |
8.60
|
4,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
03/06/2022 |
8.90
|
1,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
02/06/2022 |
9.20
|
59,500 | 9.10 | 9.70 | 9.20 | 0 | 0 | 0 |
01/06/2022 |
9.10
|
16,900 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
31/05/2022 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
30/05/2022 |
9
|
11,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
27/05/2022 |
9.50
|
7,900 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
26/05/2022 |
9.30
|
0 | 9.10 | 9.30 | 9.30 | 0 | 0 | 0 |
25/05/2022 |
9.10
|
19,300 | 9 | 9.70 | 9.10 | 0 | 0 | 0 |
24/05/2022 |
9
|
19,200 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
23/05/2022 |
9
|
3,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
20/05/2022 |
9.10
|
17,600 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
19/05/2022 |
9.20
|
12,000 | 9.10 | 9.60 | 8.90 | 0 | 0 | 0 |
18/05/2022 |
9.10
|
6,700 | 9.50 | 9.60 | 9 | 0 | 0 | 0 |
17/05/2022 |
9.50
|
17,000 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
16/05/2022 |
9.10
|
55,210 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
13/05/2022 |
9.10
|
47,300 | 9.50 | 9.70 | 9.10 | 0 | 0 | 0 |
12/05/2022 |
9.50
|
24,100 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
11/05/2022 |
9.70
|
300 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
10/05/2022 |
9.50
|
600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
09/05/2022 |
9.50
|
10,110 | 10 | 10 | 9.50 | 0 | 0 | 0 |
06/05/2022 |
10
|
900 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
05/05/2022 |
10
|
13,500 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
04/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/04/2022 |
9.50
|
506 | 10 | 10 | 9.50 | 0 | 0 | 0 |
28/04/2022 |
10
|
11,510 | 10 | 10.20 | 10 | 0 | 0 | 0 |
27/04/2022 |
10
|
29,000 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
26/04/2022 |
9.70
|
34,022 | 9.70 | 10.40 | 8.80 | 0 | 0 | 0 |
25/04/2022 |
9.70
|
14,177 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
22/04/2022 |
10.40
|
22,500 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
21/04/2022 |
10.40
|
69,600 | 10 | 10.40 | 9 | 0 | 0 | 0 |
20/04/2022 |
10
|
12,400 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
19/04/2022 |
10.50
|
15,400 | 10 | 10.50 | 10 | 0 | 0 | 0 |
18/04/2022 |
10
|
38,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
15/04/2022 |
10.40
|
32,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
14/04/2022 |
10.40
|
18,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
13/04/2022 |
10.50
|
15,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
12/04/2022 |
10.80
|
31,600 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
08/04/2022 |
10.90
|
24,501 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
07/04/2022 |
10.90
|
38,500 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
06/04/2022 |
10.90
|
13,603 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
05/04/2022 |
10.90
|
15,668 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
04/04/2022 |
10.70
|
68,000 | 10.80 | 11.90 | 10.70 | 0 | 0 | 0 |
01/04/2022 |
10.80
|
23,000 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
31/03/2022 |
11.50
|
11,800 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
30/03/2022 |
11.10
|
41,620 | 11.70 | 11.80 | 11 | 0 | 0 | 0 |
29/03/2022 |
11.70
|
143,900 | 10.70 | 11.70 | 10.60 | 0 | 0 | 0 |
28/03/2022 |
10.70
|
84,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
25/03/2022 |
10.80
|
38,300 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
24/03/2022 |
10.60
|
13,003 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
23/03/2022 |
10.20
|
31,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
22/03/2022 |
10.60
|
42,700 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
21/03/2022 |
10.50
|
19,317 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
18/03/2022 |
10.90
|
18,600 | 11 | 11 | 10.70 | 0 | 0 | 0 |
17/03/2022 |
11
|
44,510 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
16/03/2022 |
10.90
|
28,916 | 10.40 | 11.40 | 10.40 | 0 | 0 | 0 |
15/03/2022 |
10.40
|
181,900 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
14/03/2022 |
10.80
|
20,400 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
11/03/2022 |
10.80
|
34,008 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
10/03/2022 |
10.60
|
70,312 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
09/03/2022 |
10.80
|
330,700 | 10.50 | 10.90 | 10.10 | 0 | 0 | 0 |
08/03/2022 |
10.50
|
90,032 | 10.50 | 10.70 | 10.20 | 0 | 4,500 | -0.0 |
07/03/2022 |
10.50
|
23,860 | 10.30 | 10.70 | 10.20 | 0 | 1,500 | -0.0 |
04/03/2022 |
10.30
|
68,900 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
03/03/2022 |
10.50
|
292,600 | 10.30 | 10.70 | 10 | 0 | 2,000 | -0.0 |
02/03/2022 |
10.30
|
230,030 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
01/03/2022 |
9.90
|
242,713 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
28/02/2022 |
10.20
|
199,200 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
25/02/2022 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
24/02/2022 |
10
|
221,000 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
23/02/2022 |
10.10
|
12,800 | 10 | 10.30 | 10.10 | 0 | 0 | 0 |
22/02/2022 |
10
|
162,400 | 10.10 | 10.30 | 9.60 | 0 | 0 | 0 |
21/02/2022 |
10.10
|
8,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
18/02/2022 |
10.10
|
158,200 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
17/02/2022 |
10
|
148,844 | 9.90 | 10.20 | 9.40 | 0 | 0 | 0 |
16/02/2022 |
9.90
|
60,010 | 10 | 10 | 9.70 | 0 | 0 | 0 |