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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2022 |
7.77
|
1,600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
15/06/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
14/06/2022 |
7.77
|
400 | 8.55 | 8.55 | 7.77 | 0 | 0 | 0 |
13/06/2022 |
8.55
|
600 | 8.06 | 8.74 | 7.29 | 0 | 0 | 0 |
10/06/2022 |
8.06
|
1,300 | 7.97 | 8.06 | 8.06 | 0 | 0 | 0 |
09/06/2022 |
7.97
|
15,900 | 8.26 | 8.35 | 7.77 | 0 | 0 | 0 |
08/06/2022 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
07/06/2022 |
8.26
|
600 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
06/06/2022 |
8.55
|
9,100 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
03/06/2022 |
8.55
|
1,700 | 9.03 | 9.03 | 8.55 | 0 | 0 | 0 |
02/06/2022 |
9.03
|
500 | 9.42 | 9.42 | 8.74 | 0 | 0 | 0 |
01/06/2022 |
9.42
|
100 | 8.84 | 9.42 | 9.42 | 0 | 0 | 0 |
31/05/2022 |
8.84
|
3,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/05/2022 |
8.84
|
2,600 | 8.94 | 8.94 | 8.84 | 0 | 0 | 0 |
27/05/2022 |
8.94
|
1,400 | 9.52 | 9.52 | 8.84 | 0 | 0 | 0 |
26/05/2022 |
9.52
|
100 | 8.84 | 9.52 | 9.52 | 0 | 0 | 0 |
25/05/2022 |
8.84
|
11,000 | 9.52 | 9.52 | 8.74 | 0 | 0 | 0 |
24/05/2022 |
9.52
|
300 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
23/05/2022 |
9.62
|
100 | 8.94 | 9.62 | 9.62 | 0 | 0 | 0 |
20/05/2022 |
8.94
|
500 | 8.74 | 9.42 | 8.94 | 0 | 0 | 0 |
19/05/2022 |
8.74
|
1,300 | 9.71 | 9.71 | 8.74 | 0 | 0 | 0 |
18/05/2022 |
9.71
|
10,300 | 9.62 | 10.20 | 9.71 | 0 | 0 | 0 |
17/05/2022 |
9.62
|
100 | 8.74 | 9.62 | 9.62 | 0 | 0 | 0 |
16/05/2022 |
8.74
|
1,500 | 8.65 | 9.71 | 8.74 | 0 | 0 | 0 |
13/05/2022 |
8.65
|
5,300 | 9.71 | 9.71 | 8.65 | 0 | 0 | 0 |
12/05/2022 |
9.71
|
100 | 8.65 | 9.71 | 9.71 | 0 | 0 | 0 |
11/05/2022 |
8.65
|
1,300 | 8.74 | 9.81 | 8.65 | 0 | 0 | 0 |
10/05/2022 |
8.74
|
2,000 | 9.91 | 9.91 | 8.55 | 0 | 0 | 0 |
09/05/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
06/05/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
05/05/2022 |
9.91
|
900 | 10.49 | 10.49 | 9.91 | 0 | 0 | 0 |
04/05/2022 |
10.49
|
100 | 9.62 | 10.49 | 10.49 | 0 | 0 | 0 |
29/04/2022 |
9.62
|
1,500 | 10.01 | 10.01 | 9.62 | 0 | 0 | 0 |
28/04/2022 |
10.01
|
100 | 9.42 | 10.01 | 10.01 | 0 | 0 | 0 |
27/04/2022 |
9.42
|
100 | 9.13 | 9.42 | 9.42 | 0 | 0 | 0 |
26/04/2022 |
9.13
|
600 | 8.94 | 9.13 | 8.94 | 0 | 0 | 0 |
25/04/2022 |
8.94
|
8,000 | 9.52 | 9.62 | 7.77 | 0 | 0 | 0 |
22/04/2022 |
9.52
|
1,400 | 8.84 | 9.62 | 8.84 | 0 | 0 | 0 |
21/04/2022 |
8.84
|
19,500 | 9.71 | 9.71 | 8.74 | 0 | 0 | 0 |
20/04/2022 |
9.71
|
13,500 | 9.71 | 9.71 | 8.84 | 0 | 0 | 0 |
19/04/2022 |
9.71
|
1,400 | 9.23 | 10.20 | 9.52 | 0 | 0 | 0 |
18/04/2022 |
9.23
|
11,400 | 10.10 | 10.10 | 9.23 | 0 | 0 | 0 |
15/04/2022 |
10.10
|
2,200 | 10.20 | 10.20 | 9.71 | 0 | 0 | 0 |
14/04/2022 |
10.20
|
500 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
13/04/2022 |
10.10
|
7,700 | 9.71 | 10.10 | 9.52 | 0 | 0 | 0 |
12/04/2022 |
9.71
|
9,900 | 10.30 | 10.30 | 9.71 | 0 | 0 | 0 |
08/04/2022 |
10.30
|
500 | 10.59 | 10.59 | 10.30 | 0 | 0 | 0 |
07/04/2022 |
10.59
|
1,300 | 10.39 | 10.59 | 10.39 | 0 | 0 | 0 |
06/04/2022 |
10.39
|
8,126 | 10.69 | 10.69 | 10.30 | 0 | 0 | 0 |
05/04/2022 |
10.69
|
1,800 | 10.49 | 10.69 | 10.20 | 0 | 0 | 0 |
04/04/2022 |
10.49
|
1,800 | 10.88 | 10.88 | 10.49 | 0 | 0 | 0 |
01/04/2022 |
10.88
|
9,240 | 10.88 | 10.88 | 10.39 | 0 | 0 | 0 |
31/03/2022 |
10.88
|
46,200 | 10.49 | 11.37 | 10.39 | 0 | 0 | 0 |
30/03/2022 |
10.49
|
28,000 | 10.39 | 10.49 | 10.30 | 0 | 0 | 0 |
29/03/2022 |
10.39
|
8,700 | 10.01 | 10.69 | 10.30 | 0 | 0 | 0 |
28/03/2022 |
10.01
|
25,800 | 10.30 | 10.30 | 10.01 | 0 | 0 | 0 |
25/03/2022 |
10.30
|
12,700 | 10.49 | 10.59 | 10.20 | 0 | 0 | 0 |
24/03/2022 |
10.49
|
57,500 | 10.20 | 10.49 | 10.10 | 0 | 0 | 0 |
23/03/2022 |
10.20
|
18,900 | 9.91 | 10.20 | 9.91 | 0 | 0 | 0 |
22/03/2022 |
9.91
|
4,300 | 9.71 | 10.30 | 9.91 | 0 | 0 | 0 |
21/03/2022 |
9.71
|
8,300 | 10.01 | 10.10 | 9.71 | 0 | 0 | 0 |
18/03/2022 |
10.01
|
24,700 | 10.20 | 10.30 | 9.71 | 0 | 0 | 0 |
17/03/2022 |
10.20
|
7,100 | 10.30 | 10.49 | 10.20 | 0 | 0 | 0 |
16/03/2022 |
10.30
|
17,900 | 10.10 | 10.98 | 10.20 | 0 | 0 | 0 |
15/03/2022 |
10.10
|
3,500 | 10.49 | 10.49 | 10.10 | 0 | 0 | 0 |
14/03/2022 |
10.49
|
29,200 | 10.20 | 10.49 | 8.65 | 0 | 0 | 0 |
11/03/2022 |
10.20
|
32,400 | 10.20 | 10.30 | 10.01 | 0 | 0 | 0 |
10/03/2022 |
10.20
|
22,000 | 10.69 | 10.78 | 9.81 | 0 | 0 | 0 |
09/03/2022 |
10.69
|
26,500 | 10.69 | 11.46 | 10.59 | 0 | 0 | 0 |
08/03/2022 |
10.69
|
57,002 | 9.42 | 10.69 | 9.42 | 0 | 0 | 0 |
07/03/2022 |
9.42
|
18,413 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 |
04/03/2022 |
9.42
|
15,100 | 9.33 | 9.42 | 9.23 | 0 | 0 | 0 |
03/03/2022 |
9.33
|
10,700 | 9.33 | 9.42 | 9.23 | 0 | 0 | 0 |
02/03/2022 |
9.33
|
2,000 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 |
01/03/2022 |
9.33
|
3,900 | 9.62 | 9.62 | 9.23 | 0 | 0 | 0 |
28/02/2022 |
9.62
|
400 | 9.62 | 9.62 | 9.23 | 0 | 0 | 0 |
25/02/2022 |
9.62
|
1,800 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 |
24/02/2022 |
9.33
|
13,800 | 9.71 | 9.71 | 9.23 | 0 | 0 | 0 |
23/02/2022 |
9.71
|
6,500 | 9.62 | 10.01 | 9.62 | 0 | 0 | 0 |
22/02/2022 |
9.62
|
1,500 | 9.91 | 9.91 | 9.62 | 0 | 0 | 0 |
21/02/2022 |
9.91
|
7,006 | 9.42 | 10.01 | 9.62 | 0 | 0 | 0 |
18/02/2022 |
9.42
|
12,800 | 9.42 | 9.52 | 9.33 | 0 | 0 | 0 |
17/02/2022 |
9.42
|
4,900 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
16/02/2022 |
9.42
|
3,600 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
15/02/2022 |
9.42
|
8,131 | 9.33 | 9.62 | 9.42 | 0 | 0 | 0 |
14/02/2022 |
9.33
|
1,006 | 9.42 | 9.71 | 9.33 | 0 | 0 | 0 |
11/02/2022 |
9.42
|
14,100 | 9.42 | 9.52 | 9.42 | 0 | 0 | 0 |
10/02/2022 |
9.42
|
6,200 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
09/02/2022 |
9.71
|
3,450 | 9.52 | 9.71 | 9.52 | 0 | 0 | 0 |
08/02/2022 |
9.52
|
1,000 | 9.33 | 9.91 | 9.52 | 0 | 0 | 0 |
07/02/2022 |
9.33
|
1,600 | 9.52 | 9.52 | 9.23 | 0 | 0 | 0 |
28/01/2022 |
9.52
|
2,400 | 9.52 | 9.62 | 9.52 | 0 | 0 | 0 |
27/01/2022 |
9.52
|
5,100 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 |
26/01/2022 |
9.71
|
15,100 | 9.52 | 9.71 | 9.71 | 0 | 0 | 0 |
25/01/2022 |
9.52
|
800 | 9.52 | 9.71 | 9.52 | 0 | 0 | 0 |
24/01/2022 |
9.52
|
4,800 | 9.33 | 10.01 | 9.33 | 0 | 0 | 0 |
21/01/2022 |
9.33
|
4,500 | 9.71 | 9.71 | 9.33 | 0 | 0 | 0 |
20/01/2022 |
9.71
|
11,400 | 9.23 | 9.91 | 9.23 | 0 | 0 | 0 |
19/01/2022 |
9.23
|
8,400 | 9.03 | 9.62 | 9.03 | 0 | 0 | 0 |
18/01/2022 |
9.03
|
21,600 | 9.81 | 9.81 | 8.94 | 0 | 0 | 0 |