Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.30 | -13% | 146,200 | 0 | 0 |
8.70
10
8.70
|
2 tháng
(2024-09-13) |
-0.30 | -3.33% | 149,700 | 0 | 0 |
8.70
10
8.70
|
3 tháng
(2024-08-14) |
-0.30 | -3.33% | 149,700 | 0 | 0 |
8.70
10
8.70
|
6 tháng
(2024-05-16) |
-0.30 | -3.33% | 150,100 | 0 | 0 |
8.70
10
8.70
|
12 tháng
(2024-04-09) |
1.70 | 24.29% | 150,800 | 0 | 0 |
7
10
8.70
|
24 tháng
(2022-11-23) |
0.70 | 8.75% | 168,101 | 0 | 0 |
7
10
8.70
|
36 tháng
(2021-11-29) |
0.70 | 8.75% | 369,948 | 0 | 0 |
6.20
10.20
8.70
|
60 tháng
(2019-12-09) |
-6.50 | -42.76% | 617,505 | 0 | 0 |
3.90
15.20
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2022 |
8.70
|
0 | 8.80 | 8.70 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
8.80
|
500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
28/03/2022 |
8.40
|
2,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
25/03/2022 |
8.50
|
2,200 | 8.90 | 9.60 | 8.50 | 0 | 0 | 0 |
24/03/2022 |
8.90
|
1,300 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
23/03/2022 |
9.70
|
300 | 8.50 | 9.70 | 8.80 | 0 | 0 | 0 |
22/03/2022 |
8.50
|
2,000 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
21/03/2022 |
8.60
|
3,900 | 10.20 | 10.20 | 8.60 | 0 | 0 | 0 |
18/03/2022 |
10.20
|
1,200 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
17/03/2022 |
10.20
|
1,100 | 9.50 | 10.20 | 8.90 | 0 | 0 | 0 |
16/03/2022 |
9.50
|
4,500 | 9.30 | 9.50 | 8.50 | 0 | 0 | 0 |
15/03/2022 |
9.30
|
300 | 8.60 | 9.30 | 9.30 | 0 | 0 | 0 |
14/03/2022 |
8.60
|
5,100 | 8.50 | 8.60 | 7.50 | 0 | 0 | 0 |
11/03/2022 |
8.50
|
300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
10/03/2022 |
8.60
|
2,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/03/2022 |
8.60
|
5,300 | 7.60 | 8.60 | 7.70 | 0 | 0 | 0 |
08/03/2022 |
7.60
|
1,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
07/03/2022 |
7.60
|
1,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
04/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/03/2022 |
8
|
2,100 | 7.80 | 8 | 8 | 0 | 0 | 0 |
02/03/2022 |
7.80
|
3,300 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 |
01/03/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/02/2022 |
7.10
|
100 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
25/02/2022 |
8.30
|
100 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 |
24/02/2022 |
7.90
|
0 | 8.60 | 7.90 | 7.90 | 0 | 0 | 0 |
23/02/2022 |
8.60
|
800 | 7.50 | 8.60 | 7.80 | 0 | 0 | 0 |
22/02/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/02/2022 |
7.50
|
100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
18/02/2022 |
7.60
|
100 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 |
17/02/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/02/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/02/2022 |
7.20
|
0 | 7.30 | 7.20 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.30
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
11/02/2022 |
7.30
|
100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
28/01/2022 |
7.40
|
1,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/01/2022 |
7.50
|
200 | 6.70 | 7.50 | 7.50 | 0 | 0 | 0 |
26/01/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
100 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
24/01/2022 |
7.50
|
1,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
21/01/2022 |
7.40
|
300 | 6.20 | 7.40 | 7.40 | 0 | 0 | 0 |
20/01/2022 |
6.20
|
200 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
19/01/2022 |
6.60
|
100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
18/01/2022 |
6.80
|
400 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
17/01/2022 |
7.50
|
900 | 7.30 | 8.30 | 7.50 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
100 | 8.70 | 8.70 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
8.70
|
403 | 8 | 8.80 | 7 | 0 | 0 | 0 |
12/01/2022 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
11/01/2022 |
8
|
3,900 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
10/01/2022 |
8.50
|
9,900 | 7.50 | 8.50 | 7.40 | 0 | 0 | 0 |
07/01/2022 |
7.50
|
1,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
06/01/2022 |
7.40
|
100 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 |
05/01/2022 |
7.10
|
2,200 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
04/01/2022 |
7.90
|
8,700 | 6.90 | 7.90 | 7.60 | 0 | 0 | 0 |
31/12/2021 |
6.90
|
150 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
30/12/2021 |
6.50
|
151 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
29/12/2021 |
7.40
|
4,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
28/12/2021 |
7.50
|
4,000 | 6.60 | 7.50 | 6 | 0 | 0 | 0 |
27/12/2021 |
6.60
|
102 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
24/12/2021 |
7.10
|
1,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
23/12/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/12/2021 |
7.50
|
2,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
20/12/2021 |
8
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
17/12/2021 |
8.10
|
500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
16/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/12/2021 |
8.30
|
0 | 8.40 | 8.30 | 8.40 | 0 | 0 | 0 |
14/12/2021 |
8.40
|
0 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
13/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/12/2021 |
8.30
|
0 | 8.40 | 8.30 | 8.30 | 0 | 0 | 0 |
09/12/2021 |
8.40
|
900 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
08/12/2021 |
8.40
|
800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/12/2021 |
8.40
|
2,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
06/12/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
03/12/2021 |
8.40
|
500 | 8.20 | 8.40 | 8.30 | 0 | 0 | 0 |
02/12/2021 |
8.20
|
1,700 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 |
01/12/2021 |
8.50
|
300 | 8 | 8.50 | 8 | 0 | 0 | 0 |
30/11/2021 |
8
|
128 | 8 | 8 | 8 | 0 | 0 | 0 |
29/11/2021 |
8
|
900 | 9.90 | 9.90 | 7.50 | 0 | 0 | 0 |
26/11/2021 |
9.90
|
300 | 8.10 | 9.90 | 7.70 | 0 | 0 | 0 |
25/11/2021 |
8.10
|
1,300 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
24/11/2021 |
9.30
|
2,800 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
23/11/2021 |
8.10
|
1,700 | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 |
22/11/2021 |
7.50
|
2,200 | 6.70 | 7.50 | 6.60 | 0 | 0 | 0 |
19/11/2021 |
6.70
|
3,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
18/11/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/11/2021 |
6.60
|
0 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
16/11/2021 |
6.50
|
12,800 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
15/11/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/11/2021 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
11/11/2021 |
7.30
|
1,000 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
10/11/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/11/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/11/2021 |
7.20
|
1,000 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
05/11/2021 |
8.20
|
1,200 | 7.50 | 8.20 | 6.20 | 0 | 0 | 0 |
04/11/2021 |
7.50
|
300 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
03/11/2021 |
7.10
|
228 | 5.80 | 7.10 | 6.20 | 0 | 0 | 0 |