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) |
0.60 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
26/04/2022 |
8.15
|
9,200 | 7.85 | 8.15 | 7.10 | 0 | 0 | 0 |
25/04/2022 |
8.00
|
3,600 | 8.07 | 8.22 | 8.00 | 0 | 0 | 0 |
22/04/2022 |
8.00
|
300 | 9.34 | 9.34 | 8.00 | 0 | 0 | 0 |
21/04/2022 |
7.70
|
1,500 | 7.62 | 8.97 | 7.55 | 0 | 0 | 0 |
20/04/2022 |
8.60
|
5,100 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 |
19/04/2022 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
18/04/2022 |
8.97
|
1,300 | 9.72 | 9.72 | 8.82 | 0 | 0 | 0 |
15/04/2022 |
9.72
|
26,000 | 9.27 | 9.72 | 8.60 | 0 | 0 | 0 |
14/04/2022 |
9.27
|
28,700 | 9.04 | 9.27 | 9.04 | 0 | 0 | 0 |
13/04/2022 |
8.45
|
3,600 | 9.42 | 9.42 | 8.22 | 0 | 0 | 0 |
12/04/2022 |
8.30
|
4,600 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
08/04/2022 |
8.82
|
3,200 | 9.57 | 9.57 | 8.82 | 0 | 0 | 0 |
07/04/2022 |
8.97
|
5,802 | 9.19 | 9.27 | 8.97 | 0 | 0 | 0 |
06/04/2022 |
8.97
|
9,000 | 8.97 | 9.64 | 8.97 | 0 | 0 | 0 |
05/04/2022 |
8.89
|
2,000 | 8.67 | 9.04 | 8.67 | 0 | 0 | 0 |
04/04/2022 |
8.82
|
13,500 | 8.74 | 8.82 | 8.60 | 0 | 0 | 0 |
01/04/2022 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
31/03/2022 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
30/03/2022 |
9.34
|
11,800 | 9.57 | 9.57 | 8.97 | 0 | 0 | 0 |
29/03/2022 |
9.57
|
900 | 8.82 | 9.64 | 8.82 | 0 | 0 | 0 |
28/03/2022 |
8.82
|
1,100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/03/2022 |
8.82
|
4,309 | 9.27 | 9.27 | 8.67 | 0 | 0 | 0 |
24/03/2022 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
23/03/2022 |
9.12
|
7,300 | 8.89 | 9.12 | 8.82 | 0 | 0 | 0 |
22/03/2022 |
8.97
|
3,500 | 9.34 | 9.34 | 8.97 | 0 | 0 | 0 |
21/03/2022 |
9.34
|
700 | 8.60 | 9.72 | 8.60 | 0 | 0 | 0 |
18/03/2022 |
8.82
|
600 | 9.04 | 9.04 | 8.82 | 0 | 0 | 0 |
17/03/2022 |
8.74
|
4,700 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 |
16/03/2022 |
8.97
|
1,500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
15/03/2022 |
8.97
|
3,600 | 8.60 | 9.12 | 8.60 | 0 | 0 | 0 |
14/03/2022 |
8.60
|
2,800 | 8.89 | 8.89 | 8.60 | 0 | 0 | 0 |
11/03/2022 |
8.67
|
2,900 | 8.74 | 8.74 | 8.52 | 0 | 0 | 0 |
10/03/2022 |
8.74
|
1,600 | 8.74 | 8.74 | 8.67 | 0 | 0 | 0 |
09/03/2022 |
8.67
|
1,002 | 8.74 | 8.74 | 8.67 | 0 | 0 | 0 |
08/03/2022 |
8.45
|
9,000 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
07/03/2022 |
8.67
|
6,800 | 9.12 | 9.12 | 8.52 | 0 | 0 | 0 |
04/03/2022 |
9.34
|
500 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
03/03/2022 |
9.34
|
1,901 | 8.67 | 9.57 | 8.67 | 0 | 0 | 0 |
02/03/2022 |
8.67
|
6,101 | 8.60 | 9.64 | 8.60 | 0 | 0 | 0 |
01/03/2022 |
8.45
|
3,400 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 |
28/02/2022 |
8.45
|
4,500 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
25/02/2022 |
8.30
|
10,200 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 |
24/02/2022 |
8.45
|
8,300 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
23/02/2022 |
8.60
|
4,600 | 8.52 | 8.60 | 8.45 | 0 | 0 | 0 |
22/02/2022 |
8.37
|
9,500 | 8.37 | 8.60 | 8.37 | 100 | 0 | 0.0 |
21/02/2022 |
8.45
|
4,802 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 |
18/02/2022 |
8.37
|
7,700 | 8.30 | 8.37 | 8.22 | 0 | 0 | 0 |
17/02/2022 |
8.22
|
16,110 | 8.37 | 8.45 | 8.22 | 0 | 0 | 0 |
16/02/2022 |
8.37
|
2,105 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
15/02/2022 |
8.52
|
8,800 | 8.45 | 8.52 | 8.37 | 0 | 0 | 0 |
14/02/2022 |
8.45
|
4,100 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
11/02/2022 |
8.37
|
5,300 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
10/02/2022 |
8.74
|
8,801 | 8.74 | 8.74 | 8.30 | 0 | 0 | 0 |
09/02/2022 |
8.67
|
2,900 | 8.82 | 8.82 | 8.67 | 0 | 0 | 0 |
08/02/2022 |
8.74
|
6,500 | 8.52 | 8.74 | 8.45 | 0 | 0 | 0 |
07/02/2022 |
8.60
|
10,700 | 8.60 | 8.60 | 8.37 | 0 | 0 | 0 |
28/01/2022 |
8.52
|
3,200 | 8.74 | 8.74 | 8.52 | 0 | 0 | 0 |
27/01/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
26/01/2022 |
8.52
|
600 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 |
25/01/2022 |
8.22
|
21,300 | 8.60 | 8.60 | 8.22 | 0 | 0 | 0 |
24/01/2022 |
8.60
|
8,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
21/01/2022 |
8.67
|
6,700 | 8.60 | 8.67 | 8.37 | 0 | 0 | 0 |
20/01/2022 |
8.67
|
4,100 | 8.52 | 8.89 | 8.52 | 0 | 0 | 0 |
19/01/2022 |
8.45
|
4,801 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 |
18/01/2022 |
8.67
|
12,200 | 8.60 | 8.67 | 8.52 | 0 | 0 | 0 |
17/01/2022 |
8.52
|
7,400 | 9.42 | 9.42 | 8.52 | 0 | 0 | 0 |
14/01/2022 |
9.49
|
16,200 | 9.42 | 9.64 | 9.27 | 0 | 0 | 0 |
13/01/2022 |
9.42
|
16,700 | 9.72 | 9.72 | 9.42 | 0 | 0 | 0 |
12/01/2022 |
9.72
|
18,300 | 10.46 | 10.46 | 9.34 | 0 | 0 | 0 |
11/01/2022 |
10.46
|
24,700 | 10.84 | 10.84 | 10.46 | 0 | 0 | 0 |
10/01/2022 |
10.46
|
83,999 | 10.46 | 11.58 | 10.46 | 0 | 0 | 0 |
07/01/2022 |
10.46
|
27,800 | 10.24 | 10.46 | 9.87 | 0 | 0 | 0 |
06/01/2022 |
10.24
|
30,801 | 9.72 | 10.31 | 9.42 | 0 | 0 | 0 |
05/01/2022 |
10.09
|
16,409 | 9.34 | 10.09 | 9.34 | 0 | 0 | 0 |
04/01/2022 |
9.57
|
3,099 | 9.64 | 9.72 | 9.57 | 0 | 0 | 0 |
31/12/2021 |
9.57
|
12,301 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 |
30/12/2021 |
9.72
|
3,900 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
29/12/2021 |
9.87
|
20,500 | 10.09 | 10.09 | 9.72 | 0 | 0 | 0 |
28/12/2021 |
9.87
|
12,400 | 9.94 | 10.24 | 9.87 | 0 | 0 | 0 |
27/12/2021 |
9.72
|
8,500 | 9.79 | 10.02 | 9.72 | 100 | 0 | 0.0 |
24/12/2021 |
9.72
|
28,900 | 9.79 | 9.79 | 9.64 | 0 | 0 | 0 |
23/12/2021 |
9.72
|
12,900 | 10.39 | 10.39 | 9.72 | 0 | 0 | 0 |
22/12/2021 |
10.09
|
19,500 | 9.79 | 10.31 | 9.72 | 0 | 0 | 0 |
21/12/2021 |
9.79
|
14,800 | 9.79 | 10.09 | 9.72 | 0 | 0 | 0 |
20/12/2021 |
10.31
|
8,700 | 9.79 | 10.39 | 9.79 | 0 | 0 | 0 |
17/12/2021 |
10.76
|
36,400 | 10.91 | 11.73 | 10.76 | 0 | 0 | 0 |
16/12/2021 |
10.99
|
66,600 | 10.02 | 11.06 | 10.02 | 0 | 0 | 0 |
15/12/2021 |
10.02
|
41,500 | 9.34 | 10.02 | 8.97 | 0 | 0 | 0 |
14/12/2021 |
9.72
|
24,000 | 9.42 | 10.31 | 9.34 | 0 | 0 | 0 |
13/12/2021 |
9.42
|
3,700 | 9.49 | 9.57 | 9.34 | 0 | 0 | 0 |
10/12/2021 |
9.64
|
6,600 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 |
09/12/2021 |
9.72
|
2,400 | 9.49 | 9.72 | 9.49 | 0 | 0 | 0 |
08/12/2021 |
9.49
|
3,000 | 9.49 | 9.57 | 9.49 | 0 | 0 | 0 |
07/12/2021 |
9.72
|
2,300 | 10.16 | 10.16 | 9.72 | 0 | 0 | 0 |
06/12/2021 |
9.34
|
11,100 | 9.79 | 9.79 | 9.34 | 0 | 0 | 0 |
03/12/2021 |
9.72
|
10,000 | 9.72 | 9.87 | 9.72 | 0 | 0 | 0 |
02/12/2021 |
9.87
|
5,400 | 9.79 | 10.09 | 9.72 | 0 | 0 | 0 |
01/12/2021 |
9.87
|
5,100 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 |
30/11/2021 |
9.87
|
15,301 | 9.94 | 10.02 | 9.79 | 0 | 0 | 0 |