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) |
2.20 | 30.14% | 1,500 | 0 | 0 |
7.30
9.50
9.50
|
2 tháng
(2024-07-22) |
1.60 | 20.25% | 7,200 | 0 | 0 |
5.90
9.50
9.50
|
3 tháng
(2024-06-24) |
1.60 | 20.25% | 7,700 | 0 | 0 |
5.90
9.50
9.50
|
6 tháng
(2024-03-25) |
1.90 | 25% | 30,838 | 0 | 0 |
5.90
9.50
9.50
|
12 tháng
(2023-09-26) |
2.30 | 31.94% | 57,094 | 0 | 0 |
5.90
9.50
9.50
|
24 tháng
(2022-10-03) |
1.63 | 20.73% | 256,969 | 500 | 0.0 |
5.05
9.50
9.50
|
36 tháng
(2021-10-06) |
-0.02 | -0.21% | 624,708 | 1,500 | 0.0 |
5.05
15.15
9.50
|
60 tháng
(2019-10-17) |
-1.67 | -14.96% | 729,481 | 1,500 | 0.0 |
5.05
15.45
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.54
|
300 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
25/04/2022 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
22/04/2022 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
21/04/2022 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
20/04/2022 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
19/04/2022 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
18/04/2022 |
9.54
|
800 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
15/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
14/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
13/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
12/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
08/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
07/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
06/04/2022 |
9.45
|
200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
05/04/2022 |
9.45
|
100 | 10.44 | 10.44 | 9.45 | 0 | 0 | 0 |
04/04/2022 |
10.44
|
200 | 9.45 | 10.44 | 10.44 | 0 | 0 | 0 |
01/04/2022 |
9.45
|
1,600 | 9.81 | 10.80 | 9.45 | 0 | 0 | 0 |
31/03/2022 |
9.81
|
1,000 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
30/03/2022 |
9.81
|
600 | 9.45 | 9.81 | 9.81 | 0 | 0 | 0 |
29/03/2022 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
28/03/2022 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
25/03/2022 |
9.45
|
330 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
24/03/2022 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
23/03/2022 |
9.45
|
900 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
22/03/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
21/03/2022 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
18/03/2022 |
9.45
|
200 | 10.35 | 10.35 | 9.45 | 0 | 0 | 0 |
17/03/2022 |
10.35
|
3,200 | 9.99 | 10.35 | 9.90 | 0 | 0 | 0 |
16/03/2022 |
9.99
|
1,500 | 9.72 | 9.99 | 9.72 | 0 | 0 | 0 |
15/03/2022 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
14/03/2022 |
9.72
|
800 | 9.54 | 9.81 | 9.54 | 0 | 0 | 0 |
11/03/2022 |
9.54
|
800 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
10/03/2022 |
9.45
|
600 | 9.00 | 9.45 | 9.18 | 0 | 0 | 0 |
09/03/2022 |
9.00
|
400 | 10.08 | 10.08 | 9.00 | 0 | 0 | 0 |
08/03/2022 |
10.08
|
6,800 | 9.72 | 10.08 | 9.72 | 0 | 0 | 0 |
07/03/2022 |
9.72
|
2,900 | 9.45 | 9.81 | 9.54 | 0 | 0 | 0 |
04/03/2022 |
9.45
|
3,200 | 9.18 | 9.45 | 9.18 | 0 | 0 | 0 |
03/03/2022 |
9.18
|
600 | 9.45 | 9.45 | 9.18 | 0 | 0 | 0 |
02/03/2022 |
9.45
|
500 | 9.45 | 9.45 | 8.10 | 0 | 0 | 0 |
01/03/2022 |
9.45
|
1,700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
28/02/2022 |
9.45
|
3,000 | 9.18 | 9.45 | 9.45 | 0 | 0 | 0 |
25/02/2022 |
9.18
|
5,100 | 9.00 | 9.18 | 9.18 | 0 | 0 | 0 |
24/02/2022 |
9.00
|
200 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 |
23/02/2022 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
22/02/2022 |
9.45
|
1,300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
21/02/2022 |
9.45
|
1,800 | 9.99 | 9.99 | 9.45 | 0 | 0 | 0 |
18/02/2022 |
9.99
|
0 | 9.90 | 9.99 | 9.99 | 0 | 0 | 0 |
17/02/2022 |
9.90
|
1,700 | 9.45 | 10.35 | 9.90 | 0 | 0 | 0 |
16/02/2022 |
9.45
|
300 | 9.18 | 9.90 | 9.18 | 0 | 0 | 0 |
15/02/2022 |
9.18
|
300 | 9.00 | 10.26 | 9.18 | 0 | 0 | 0 |
14/02/2022 |
9.00
|
100 | 10.17 | 10.17 | 9.00 | 0 | 0 | 0 |
11/02/2022 |
10.17
|
200 | 9.81 | 10.26 | 10.17 | 0 | 0 | 0 |
10/02/2022 |
9.81
|
2,300 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
09/02/2022 |
9.90
|
1,000 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
08/02/2022 |
9.99
|
4,400 | 9.90 | 9.99 | 9.00 | 0 | 0 | 0 |
07/02/2022 |
9.90
|
2,000 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
28/01/2022 |
9.81
|
2,300 | 9.72 | 9.81 | 9.45 | 0 | 0 | 0 |
27/01/2022 |
9.72
|
4,400 | 9.00 | 9.72 | 9.09 | 0 | 0 | 0 |
26/01/2022 |
9.00
|
100 | 8.91 | 9.00 | 9.00 | 0 | 0 | 0 |
25/01/2022 |
8.91
|
1,000 | 9.90 | 9.90 | 8.91 | 0 | 0 | 0 |
24/01/2022 |
9.90
|
1,800 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
21/01/2022 |
9.99
|
5,300 | 9.54 | 9.99 | 9.90 | 0 | 0 | 0 |
20/01/2022 |
9.54
|
0 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
19/01/2022 |
9.45
|
1,500 | 9.27 | 9.90 | 9.45 | 0 | 0 | 0 |
18/01/2022 |
9.27
|
600 | 10.26 | 10.26 | 9.27 | 0 | 0 | 0 |
17/01/2022 |
10.26
|
700 | 9.90 | 10.80 | 10.26 | 0 | 0 | 0 |
14/01/2022 |
9.90
|
1,800 | 9.45 | 9.99 | 9.45 | 0 | 100 | -0.0 |
13/01/2022 |
9.45
|
400 | 10.17 | 10.17 | 9.45 | 0 | 0 | 0 |
12/01/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
11/01/2022 |
10.17
|
0 | 10.35 | 10.17 | 10.17 | 0 | 0 | 0 |
10/01/2022 |
10.35
|
9,200 | 10.71 | 10.80 | 9.36 | 0 | 0 | 0 |
07/01/2022 |
10.71
|
1,700 | 10.53 | 10.71 | 10.44 | 0 | 0 | 0 |
06/01/2022 |
10.53
|
1,000 | 9.36 | 10.71 | 10.53 | 0 | 0 | 0 |
05/01/2022 |
9.36
|
11,380 | 9.63 | 11.07 | 9.36 | 0 | 0 | 0 |
04/01/2022 |
9.63
|
100 | 9.54 | 9.63 | 9.63 | 0 | 100 | -0.0 |
31/12/2021 |
9.54
|
800 | 9.18 | 9.54 | 9.18 | 0 | 0 | 0 |
30/12/2021 |
9.18
|
2,100 | 9.09 | 9.72 | 9.18 | 0 | 0 | 0 |
29/12/2021 |
9.09
|
1,600 | 9.99 | 9.99 | 9.09 | 0 | 0 | 0 |
28/12/2021 |
9.99
|
20,500 | 9.90 | 10.08 | 9.90 | 300 | 0 | 0.0 |
27/12/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
24/12/2021 |
9.90
|
300 | 9.27 | 9.90 | 9.90 | 0 | 0 | 0 |
23/12/2021 |
9.27
|
420 | 9.72 | 9.72 | 9.18 | 0 | 0 | 0 |
22/12/2021 |
9.72
|
1,700 | 9.54 | 9.90 | 9.72 | 0 | 0 | 0 |
21/12/2021 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
20/12/2021 |
9.54
|
1,700 | 9.45 | 9.54 | 9.54 | 0 | 0 | 0 |
17/12/2021 |
9.45
|
5,400 | 8.82 | 9.90 | 8.91 | 0 | 0 | 0 |
16/12/2021 |
8.82
|
600 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
15/12/2021 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
14/12/2021 |
9.00
|
2,000 | 9.36 | 9.36 | 9.00 | 0 | 0 | 0 |
13/12/2021 |
9.36
|
500 | 8.46 | 9.36 | 9.36 | 200 | 0 | 0.0 |
10/12/2021 |
8.46
|
600 | 9.99 | 9.99 | 8.46 | 0 | 0 | 0 |
09/12/2021 |
9.99
|
9,600 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
08/12/2021 |
9.90
|
2,200 | 9.90 | 9.90 | 9.72 | 0 | 0 | 0 |
07/12/2021 |
9.90
|
2,600 | 9.18 | 9.90 | 9.81 | 0 | 0 | 0 |
06/12/2021 |
9.18
|
3,201 | 9.27 | 9.45 | 9.18 | 0 | 0 | 0 |
03/12/2021 |
9.27
|
5,512 | 9.27 | 10.17 | 8.91 | 0 | 0 | 0 |
02/12/2021 |
9.27
|
700 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
01/12/2021 |
9.09
|
608 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
30/11/2021 |
9.09
|
3,500 | 9.63 | 9.63 | 9.00 | 0 | 0 | 0 |
29/11/2021 |
9.63
|
1,510 | 9.63 | 9.63 | 9.36 | 200 | 0 | 0.0 |