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) |
0.10 | 1.52% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2022 |
12
|
2,200 | 11.80 | 12.40 | 11.50 | 0 | 0 | 0 |
22/07/2022 |
11.80
|
1,200 | 11.90 | 12.50 | 11.60 | 0 | 0 | 0 |
21/07/2022 |
11.90
|
2,200 | 12.30 | 12.50 | 11.60 | 0 | 0 | 0 |
20/07/2022 |
12.30
|
200 | 11.40 | 12.30 | 11.40 | 0 | 0 | 0 |
19/07/2022 |
11.40
|
0 | 11.30 | 11.40 | 11.40 | 0 | 0 | 0 |
18/07/2022 |
11.30
|
3,200 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
15/07/2022 |
11.60
|
4,000 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
14/07/2022 |
11.50
|
6,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
13/07/2022 |
12
|
4,100 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
12/07/2022 |
11.70
|
18,100 | 11.20 | 11.70 | 11.30 | 0 | 0 | 0 |
11/07/2022 |
11.20
|
9,000 | 11.50 | 12.80 | 11.20 | 0 | 0 | 0 |
08/07/2022 |
11.50
|
5,500 | 10 | 11.50 | 9.90 | 0 | 0 | 0 |
07/07/2022 |
10
|
1,900 | 8.70 | 10 | 10 | 0 | 0 | 0 |
06/07/2022 |
8.70
|
1,600 | 7.90 | 8.70 | 8.70 | 0 | 0 | 0 |
05/07/2022 |
7.90
|
1,300 | 7.80 | 8.90 | 7.40 | 0 | 0 | 0 |
04/07/2022 |
7.80
|
100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
01/07/2022 |
8.10
|
600 | 7.10 | 8.10 | 6.50 | 0 | 0 | 0 |
30/06/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/06/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/06/2022 |
7.10
|
900 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
27/06/2022 |
6.20
|
0 | 7.80 | 6.20 | 6.20 | 0 | 0 | 0 |
24/06/2022 |
7.80
|
602 | 6.40 | 7.80 | 5.90 | 0 | 0 | 0 |
23/06/2022 |
6.40
|
500 | 7.50 | 8.60 | 6.40 | 0 | 0 | 0 |
22/06/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/06/2022 |
7.50
|
0 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
20/06/2022 |
7.30
|
1,100 | 8.80 | 9.70 | 7.30 | 0 | 0 | 0 |
17/06/2022 |
8.80
|
400 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
16/06/2022 |
8.10
|
400 | 7.10 | 8.10 | 7.60 | 0 | 0 | 0 |
15/06/2022 |
7.10
|
500 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
14/06/2022 |
8.10
|
1,500 | 8.50 | 9.70 | 8.10 | 0 | 0 | 0 |
13/06/2022 |
8.50
|
500 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
10/06/2022 |
9.90
|
3,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
09/06/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/06/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/06/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/06/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
03/06/2022 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
02/06/2022 |
10
|
700 | 9.80 | 10 | 10 | 0 | 0 | 0 |
01/06/2022 |
9.80
|
900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
31/05/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
30/05/2022 |
9.90
|
8,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
27/05/2022 |
9.90
|
2,000 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
26/05/2022 |
10.40
|
100 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
25/05/2022 |
10
|
1,900 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
24/05/2022 |
9.80
|
6,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/05/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/05/2022 |
9.80
|
1,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
19/05/2022 |
9.90
|
24,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
18/05/2022 |
9.90
|
43,600 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
17/05/2022 |
9.70
|
37,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/05/2022 |
9.80
|
5,200 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 |
13/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
11/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
06/05/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
05/05/2022 |
9.60
|
1,500 | 8.40 | 9.60 | 9.60 | 0 | 0 | 0 |
04/05/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
29/04/2022 |
8.40
|
300 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
28/04/2022 |
9.80
|
1,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
27/04/2022 |
10.30
|
6,000 | 9.30 | 10.30 | 9.80 | 0 | 0 | 0 |
26/04/2022 |
9.30
|
300 | 10.90 | 10.90 | 9.30 | 0 | 0 | 0 |
25/04/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/04/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
21/04/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/04/2022 |
10.90
|
100 | 9.50 | 10.90 | 10.90 | 0 | 0 | 0 |
19/04/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/04/2022 |
9.50
|
100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
15/04/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
14/04/2022 |
9.60
|
200 | 10 | 10 | 9.60 | 0 | 0 | 0 |
13/04/2022 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
12/04/2022 |
10
|
4,100 | 10.10 | 10.10 | 8.70 | 0 | 0 | 0 |
08/04/2022 |
10.10
|
9,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
07/04/2022 |
10
|
7,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
06/04/2022 |
9.90
|
1,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
05/04/2022 |
10
|
9,900 | 8.70 | 10 | 9.60 | 0 | 0 | 0 |
04/04/2022 |
8.70
|
50 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/04/2022 |
8.70
|
100 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 |
31/03/2022 |
9.90
|
2,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
30/03/2022 |
9.90
|
800 | 10 | 10 | 9 | 0 | 0 | 0 |
29/03/2022 |
10
|
3,900 | 10 | 10 | 8.80 | 0 | 0 | 0 |
28/03/2022 |
10
|
3,000 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
25/03/2022 |
9.90
|
40,500 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
24/03/2022 |
9.80
|
850 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
23/03/2022 |
9.90
|
2,250 | 8.70 | 9.90 | 9 | 0 | 750 | -0.0 |
22/03/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
21/03/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/03/2022 |
8.70
|
100 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
17/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/03/2022 |
9.80
|
4,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
15/03/2022 |
9.80
|
3,800 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
14/03/2022 |
9.80
|
1,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
10/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
09/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/03/2022 |
9.80
|
21,400 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 |
07/03/2022 |
8.60
|
100 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
04/03/2022 |
8.10
|
200 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 |
03/03/2022 |
9.50
|
6,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |