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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.03
|
5,800 | 7.51 | 8.03 | 7.51 | 0 | 0 | 0.0 |
16/09/2022 |
7.51
|
11,700 | 7.02 | 7.51 | 7.02 | 0 | 0 | 0.0 |
15/09/2022 |
7.02
|
1,000 | 7.01 | 7.46 | 7.02 | 0 | 0 | 0.0 |
14/09/2022 |
7.01
|
4,500 | 7.47 | 7.47 | 7.01 | 0 | 0 | 0.0 |
13/09/2022 |
7.47
|
3,700 | 7.64 | 7.80 | 7.47 | 0 | 0 | 0.0 |
12/09/2022 |
7.64
|
500 | 8.20 | 8.20 | 7.64 | 0 | 0 | 0.0 |
09/09/2022 |
8.20
|
400 | 7.80 | 8.22 | 8.18 | 0 | 0 | 0.0 |
08/09/2022 |
7.80
|
900 | 8.11 | 8.11 | 7.62 | 0 | 0 | 0.0 |
07/09/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0.0 |
06/09/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0.0 |
05/09/2022 |
8.11
|
2,400 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0.0 |
31/08/2022 |
8.69
|
500 | 8.34 | 8.69 | 7.78 | 0 | 0 | 0.0 |
30/08/2022 |
8.34
|
100 | 8.65 | 8.65 | 8.34 | 0 | 0 | 0.0 |
29/08/2022 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0.0 |
26/08/2022 |
8.65
|
2,000 | 8.61 | 8.99 | 8.61 | 0 | 0 | 0.0 |
25/08/2022 |
8.61
|
200 | 8.65 | 8.65 | 8.61 | 0 | 0 | 0.0 |
24/08/2022 |
8.65
|
600 | 9.12 | 9.12 | 8.63 | 0 | 0 | 0.0 |
23/08/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0.0 |
22/08/2022 |
9.12
|
900 | 8.61 | 9.15 | 9.12 | 0 | 0 | 0.0 |
19/08/2022 |
8.61
|
1,000 | 8.65 | 9.20 | 8.61 | 0 | 0 | 0.0 |
18/08/2022 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0.0 |
17/08/2022 |
8.65
|
800 | 9.16 | 9.16 | 8.65 | 0 | 0 | 0.0 |
16/08/2022 |
9.16
|
200 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0.0 |
15/08/2022 |
9.19
|
2,700 | 8.85 | 9.21 | 8.24 | 0 | 0 | 0.0 |
12/08/2022 |
8.85
|
500 | 8.77 | 8.85 | 8.80 | 0 | 0 | 0.0 |
11/08/2022 |
8.77
|
1,900 | 8.69 | 8.77 | 8.70 | 1,300 | 0 | 0.0 |
10/08/2022 |
8.69
|
1,000 | 8.70 | 8.71 | 8.69 | 0 | 0 | 0.0 |
09/08/2022 |
8.70
|
2,000 | 8.97 | 8.97 | 8.64 | 800 | 0 | 0.0 |
08/08/2022 |
8.97
|
500 | 8.85 | 8.97 | 8.53 | 0 | 0 | 0.0 |
05/08/2022 |
8.85
|
2,100 | 8.90 | 9.07 | 8.81 | 0 | 0 | 0.0 |
04/08/2022 |
8.90
|
400 | 9.02 | 9.02 | 8.90 | 0 | 0 | 0.0 |
03/08/2022 |
9.02
|
5,700 | 9.04 | 9.04 | 8.80 | 1,200 | 0 | 0.0 |
02/08/2022 |
9.04
|
600 | 9.40 | 9.40 | 8.83 | 0 | 0 | 0 |
01/08/2022 |
9.40
|
100 | 9.09 | 9.40 | 9.40 | 0 | 0 | 0 |
29/07/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
28/07/2022 |
9.09
|
900 | 9.74 | 9.74 | 9.09 | 0 | 0 | 0 |
27/07/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
26/07/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
25/07/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
22/07/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
21/07/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
20/07/2022 |
9.74
|
2,100 | 9.63 | 9.77 | 9 | 0 | 0 | 0 |
19/07/2022 |
9.63
|
300 | 9.08 | 9.63 | 8.54 | 0 | 0 | 0 |
18/07/2022 |
9.08
|
100 | 9.75 | 9.75 | 9.08 | 0 | 0 | 0 |
15/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
14/07/2022 |
9.75
|
3,800 | 9.27 | 9.90 | 8.64 | 0 | 0 | 0 |
13/07/2022 |
9.27
|
4,500 | 8.69 | 9.29 | 8.11 | 0 | 0 | 0 |
12/07/2022 |
8.69
|
200 | 8.73 | 8.75 | 8.69 | 0 | 0 | 0 |
11/07/2022 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
08/07/2022 |
8.73
|
900 | 8.53 | 8.73 | 8.53 | 0 | 0 | 0 |
07/07/2022 |
8.53
|
300 | 8 | 8.53 | 7.44 | 0 | 0 | 0 |
06/07/2022 |
8
|
900 | 8 | 8.54 | 8 | 0 | 0 | 0 |
05/07/2022 |
8
|
2,700 | 8.55 | 9.13 | 7.96 | 0 | 0 | 0 |
04/07/2022 |
8.55
|
400 | 9 | 9.39 | 8.42 | 0 | 0 | 0 |
01/07/2022 |
9
|
4,000 | 9.31 | 9.31 | 8.66 | 0 | 0 | 0 |
30/06/2022 |
9.31
|
100 | 9.30 | 9.31 | 9.31 | 0 | 0 | 0 |
29/06/2022 |
9.30
|
600 | 9.71 | 9.71 | 9.30 | 0 | 0 | 0 |
28/06/2022 |
9.71
|
300 | 10.30 | 10.85 | 9.71 | 0 | 0 | 0 |
27/06/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
24/06/2022 |
10.30
|
100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
23/06/2022 |
10.60
|
1,400 | 10.65 | 10.65 | 9.93 | 0 | 0 | 0 |
22/06/2022 |
10.65
|
2,200 | 11.05 | 11.05 | 10.40 | 0 | 0 | 0 |
21/06/2022 |
11.05
|
800 | 11.05 | 11.15 | 10.60 | 0 | 0 | 0 |
20/06/2022 |
11.05
|
4,700 | 11 | 11.75 | 10.35 | 0 | 0 | 0 |
17/06/2022 |
11
|
1,600 | 11.05 | 11.05 | 10.35 | 0 | 0 | 0 |
16/06/2022 |
11.05
|
700 | 11.60 | 11.95 | 10.85 | 0 | 0 | 0 |
15/06/2022 |
11.60
|
2,100 | 10.90 | 11.65 | 10.45 | 0 | 0 | 0 |
14/06/2022 |
10.90
|
700 | 11.30 | 11.95 | 10.70 | 0 | 0 | 0 |
13/06/2022 |
11.30
|
2,600 | 11.30 | 11.85 | 10.60 | 0 | 0 | 0 |
10/06/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/06/2022 |
11.30
|
2,400 | 12 | 12 | 11.25 | 0 | 0 | 0 |
08/06/2022 |
12
|
2,700 | 11.25 | 12 | 10.65 | 0 | 0 | 0 |
07/06/2022 |
11.25
|
1,200 | 11.25 | 11.30 | 11.25 | 0 | 0 | 0 |
06/06/2022 |
11.25
|
2,600 | 11.75 | 11.75 | 11.25 | 0 | 0 | 0 |
03/06/2022 |
11.75
|
2,800 | 11.80 | 11.80 | 11.25 | 0 | 0 | 0 |
02/06/2022 |
11.80
|
800 | 11.80 | 11.95 | 11.05 | 0 | 0 | 0 |
01/06/2022 |
11.80
|
2,500 | 11.70 | 12 | 10.90 | 0 | 0 | 0 |
31/05/2022 |
11.70
|
1,200 | 11.05 | 11.70 | 10.80 | 0 | 0 | 0 |
30/05/2022 |
11.05
|
800 | 11.75 | 11.85 | 11 | 0 | 0 | 0 |
27/05/2022 |
11.75
|
2,300 | 11.05 | 11.75 | 10.50 | 0 | 0 | 0 |
26/05/2022 |
11.05
|
1,800 | 10.70 | 11.05 | 10.40 | 0 | 0 | 0 |
25/05/2022 |
10.70
|
1,000 | 10.95 | 10.95 | 10.40 | 0 | 0 | 0 |
24/05/2022 |
10.95
|
1,500 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
900 | 11 | 11.15 | 10.40 | 0 | 0 | 0 |
20/05/2022 |
11
|
1,900 | 10.95 | 11.20 | 10.40 | 0 | 0 | 0 |
19/05/2022 |
10.95
|
600 | 11 | 11 | 10.40 | 0 | 0 | 0 |
18/05/2022 |
11
|
600 | 10.60 | 11.10 | 10.65 | 0 | 0 | 0 |
17/05/2022 |
10.60
|
2,500 | 10.95 | 11.40 | 10.30 | 0 | 0 | 0 |
16/05/2022 |
10.95
|
1,200 | 10.90 | 10.95 | 10.95 | 0 | 0 | 0 |
13/05/2022 |
10.90
|
1,600 | 11.30 | 11.55 | 10.90 | 0 | 0 | 0 |
12/05/2022 |
11.30
|
1,300 | 11.75 | 11.75 | 11.10 | 0 | 0 | 0 |
11/05/2022 |
11.75
|
2,000 | 11.40 | 12 | 11.15 | 0 | 0 | 0 |
10/05/2022 |
11.40
|
2,100 | 11.70 | 12.20 | 11.40 | 0 | 500 | -0.0 |
09/05/2022 |
11.70
|
2,200 | 12.40 | 12.50 | 11.60 | 0 | 0 | 0 |
06/05/2022 |
12.40
|
3,600 | 12.65 | 12.65 | 11.80 | 0 | 0 | 0 |
05/05/2022 |
12.65
|
600 | 12.75 | 12.75 | 11.95 | 0 | 0 | 0 |
04/05/2022 |
12.75
|
2,500 | 12.20 | 12.85 | 11.70 | 0 | 0 | 0 |
29/04/2022 |
12.20
|
5,500 | 12.20 | 12.90 | 11.50 | 0 | 0 | 0 |
28/04/2022 |
12.20
|
700 | 12 | 12.55 | 11.95 | 0 | 0 | 0 |
27/04/2022 |
12
|
2,400 | 12.25 | 12.75 | 11.60 | 0 | 0 | 0 |