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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
10.10
|
300 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
19/09/2022 |
10.20
|
1,100 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
16/09/2022 |
9.70
|
1,602 | 9.60 | 9.70 | 8.70 | 0 | 0 | 0 |
15/09/2022 |
9.60
|
200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
14/09/2022 |
9.30
|
1,400 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
13/09/2022 |
8.70
|
200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
12/09/2022 |
8.50
|
2,000 | 7.80 | 8.50 | 8.40 | 0 | 0 | 0 |
09/09/2022 |
7.80
|
300 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
08/09/2022 |
8.40
|
400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
07/09/2022 |
8.90
|
1,600 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
06/09/2022 |
9.80
|
1,710 | 10 | 10 | 9.30 | 0 | 0 | 0 |
05/09/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
31/08/2022 |
10
|
100 | 9.70 | 10 | 10 | 0 | 0 | 0 |
30/08/2022 |
9.70
|
1,200 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
29/08/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/08/2022 |
9.80
|
600 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
25/08/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
24/08/2022 |
9.90
|
300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
23/08/2022 |
9.90
|
600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
22/08/2022 |
9.90
|
500 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
19/08/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/08/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
17/08/2022 |
10.10
|
2,800 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
16/08/2022 |
10.20
|
700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
15/08/2022 |
10.10
|
1,100 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
12/08/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/08/2022 |
10.20
|
100 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
10/08/2022 |
9.90
|
2,000 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
09/08/2022 |
10.30
|
6,500 | 10.30 | 10.30 | 9.80 | 0 | 6,400 | -0.1 |
08/08/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/08/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
04/08/2022 |
10.30
|
100 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
03/08/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
02/08/2022 |
10.20
|
100 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
01/08/2022 |
10.10
|
1,400 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
29/07/2022 |
10.70
|
100 | 10.40 | 10.70 | 10.70 | 0 | 0 | 0 |
28/07/2022 |
10.40
|
100 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 |
27/07/2022 |
9.60
|
500 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
26/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/07/2022 |
10.60
|
100 | 9.90 | 10.60 | 10.60 | 0 | 0 | 0 |
22/07/2022 |
9.90
|
1,400 | 10.10 | 10.10 | 9.90 | 0 | 1,400 | -0.0 |
21/07/2022 |
10.10
|
8,700 | 11 | 11 | 10 | 0 | 0 | 0 |
20/07/2022 |
11
|
300 | 10.10 | 11 | 11 | 0 | 0 | 0 |
19/07/2022 |
10.10
|
700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/07/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/07/2022 |
10.10
|
1,000 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
14/07/2022 |
10.30
|
300 | 11 | 11 | 10.30 | 0 | 0 | 0 |
13/07/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
12/07/2022 |
11
|
100 | 10.30 | 11 | 11 | 0 | 0 | 0 |
11/07/2022 |
10.30
|
1,900 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
08/07/2022 |
11.20
|
100 | 10.30 | 11.20 | 11.20 | 0 | 0 | 0 |
07/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
04/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
01/07/2022 |
10.30
|
1,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
30/06/2022 |
10.50
|
1,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/06/2022 |
10.50
|
400 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
28/06/2022 |
10.60
|
100 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
27/06/2022 |
11.60
|
4,100 | 10.60 | 11.60 | 11.50 | 0 | 0 | 0 |
24/06/2022 |
10.60
|
4,200 | 11.50 | 12 | 10.60 | 0 | 0 | 0 |
23/06/2022 |
11.50
|
100 | 10.70 | 11.50 | 11.50 | 0 | 0 | 0 |
22/06/2022 |
10.70
|
1,119 | 9.80 | 10.70 | 10.70 | 0 | 0 | 0 |
21/06/2022 |
9.80
|
100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
20/06/2022 |
10
|
2,200 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
17/06/2022 |
10.60
|
3,952 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
16/06/2022 |
11.70
|
5,000 | 10.70 | 11.70 | 11.50 | 0 | 0 | 0 |
15/06/2022 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
14/06/2022 |
10.70
|
2,800 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
13/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
10/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
09/06/2022 |
10.70
|
900 | 11.60 | 11.70 | 10.70 | 0 | 0 | 0 |
08/06/2022 |
11.60
|
22,600 | 10.60 | 11.60 | 10.80 | 0 | 0 | 0 |
07/06/2022 |
10.60
|
4,900 | 10.30 | 11.30 | 10.60 | 0 | 0 | 0 |
06/06/2022 |
10.30
|
7,000 | 10.60 | 11.50 | 10.30 | 0 | 0 | 0 |
03/06/2022 |
10.60
|
1,300 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
02/06/2022 |
11.70
|
19,819 | 11 | 11.80 | 10.80 | 0 | 0 | 0 |
01/06/2022 |
11
|
400 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
31/05/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
30/05/2022 |
11.10
|
3,100 | 10.20 | 11.10 | 10.90 | 0 | 100 | -0.0 |
27/05/2022 |
10.20
|
4,000 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
26/05/2022 |
11.20
|
3,100 | 10.40 | 11.20 | 11.20 | 0 | 0 | 0 |
25/05/2022 |
10.40
|
1,200 | 11.50 | 11.50 | 10.40 | 100 | 0 | 0.0 |
24/05/2022 |
11.50
|
2,800 | 10.50 | 11.50 | 10.80 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
600 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
20/05/2022 |
11.40
|
26,200 | 10.40 | 11.40 | 9.80 | 0 | 0 | 0 |
19/05/2022 |
10.40
|
6,400 | 9.50 | 10.40 | 10.30 | 0 | 0 | 0 |
18/05/2022 |
9.50
|
400 | 9.70 | 10.60 | 9.40 | 0 | 0 | 0 |
17/05/2022 |
9.70
|
2,200 | 10.70 | 11 | 9.70 | 0 | 0 | 0 |
16/05/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
13/05/2022 |
10.70
|
4,600 | 10 | 10.90 | 9.80 | 0 | 0 | 0 |
12/05/2022 |
10
|
8,900 | 9.20 | 10.10 | 9.60 | 0 | 0 | 0 |
11/05/2022 |
9.20
|
600 | 8.40 | 9.20 | 9.10 | 0 | 0 | 0 |
10/05/2022 |
8.40
|
17,200 | 9.30 | 10.20 | 8.40 | 0 | 0 | 0 |
09/05/2022 |
9.30
|
1,300 | 9.70 | 9.70 | 9.30 | 0 | 100 | -0.0 |
06/05/2022 |
9.70
|
3,000 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
05/05/2022 |
10.20
|
700 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
04/05/2022 |
10.70
|
6,800 | 11 | 11 | 9.90 | 0 | 0 | 0 |
29/04/2022 |
11
|
10,000 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
28/04/2022 |
11.20
|
100 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0 |