Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -4.35% | 2,105 | 0 | 0 |
11
11.50
11
|
2 tháng
(2024-09-23) |
0.25 | 2.31% | 4,571 | 0 | 0 |
10.28
12.30
11
|
3 tháng
(2024-08-23) |
0.25 | 2.31% | 4,572 | 0 | 0 |
10.28
12.30
11
|
6 tháng
(2024-05-27) |
1.65 | 17.65% | 10,108 | 0 | 0 |
9.35
12.30
11
|
12 tháng
(2023-12-08) |
1.65 | 17.65% | 27,788 | 0 | 0 |
7.01
12.30
11
|
24 tháng
(2022-12-02) |
3.20 | 40.94% | 178,996 | 0 | 0 |
5.77
12.30
11
|
36 tháng
(2021-12-07) |
1.34 | 13.87% | 271,054 | 0 | 0 |
5.77
12.30
11
|
60 tháng
(2019-12-18) |
2.39 | 27.83% | 597,787 | 0 | 0 |
5.77
18.82
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2022 |
8.63
|
0 | 9.03 | 8.63 | 8.63 | 0 | 0 | 0 |
17/03/2022 |
9.03
|
1,400 | 9.03 | 9.03 | 8.47 | 0 | 0 | 0 |
16/03/2022 |
9.03
|
2,200 | 8.16 | 9.03 | 9.03 | 0 | 0 | 0 |
15/03/2022 |
8.16
|
100 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 |
14/03/2022 |
8.95
|
200 | 9.03 | 9.03 | 8.55 | 0 | 0 | 0 |
11/03/2022 |
9.03
|
0 | 9.42 | 9.03 | 9.03 | 0 | 0 | 0 |
10/03/2022 |
9.42
|
2,359 | 10.21 | 10.21 | 8.63 | 0 | 0 | 0 |
09/03/2022 |
10.21
|
1,100 | 10.53 | 10.53 | 9.03 | 0 | 0 | 0 |
08/03/2022 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
07/03/2022 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
04/03/2022 |
10.53
|
100 | 9.26 | 10.53 | 10.53 | 0 | 0 | 0 |
03/03/2022 |
9.26
|
1,300 | 8.23 | 9.34 | 9.26 | 0 | 0 | 0 |
02/03/2022 |
8.23
|
100 | 8.79 | 8.79 | 8.23 | 0 | 0 | 0 |
01/03/2022 |
8.79
|
1,000 | 7.68 | 8.79 | 8.79 | 0 | 0 | 0 |
28/02/2022 |
7.68
|
1,000 | 7.52 | 7.68 | 7.68 | 0 | 0 | 0 |
25/02/2022 |
7.52
|
1,000 | 8.47 | 8.47 | 7.52 | 0 | 0 | 0 |
24/02/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
23/02/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/02/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
21/02/2022 |
8.47
|
1,500 | 8.16 | 8.47 | 8.39 | 0 | 0 | 0 |
18/02/2022 |
8.16
|
100 | 7.92 | 8.16 | 8.16 | 0 | 0 | 0 |
17/02/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/02/2022 |
7.92
|
300 | 9.11 | 9.11 | 7.92 | 0 | 0 | 0 |
15/02/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/02/2022 |
9.11
|
1,100 | 9.90 | 9.90 | 9.11 | 0 | 0 | 0 |
11/02/2022 |
9.90
|
400 | 9.11 | 10.45 | 9.90 | 0 | 0 | 0 |
10/02/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
09/02/2022 |
9.11
|
76 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/02/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/02/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
28/01/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
27/01/2022 |
9.11
|
200 | 8.16 | 9.11 | 9.11 | 0 | 0 | 0 |
26/01/2022 |
8.16
|
100 | 9.26 | 9.26 | 8.16 | 0 | 0 | 0 |
25/01/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
24/01/2022 |
9.26
|
0 | 10.29 | 9.26 | 9.26 | 0 | 0 | 0 |
21/01/2022 |
10.29
|
600 | 10.53 | 10.53 | 9.03 | 0 | 0 | 0 |
20/01/2022 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
19/01/2022 |
10.53
|
0 | 10.29 | 10.53 | 10.29 | 0 | 0 | 0 |
18/01/2022 |
10.29
|
200 | 10.77 | 10.77 | 10.29 | 0 | 0 | 0 |
17/01/2022 |
10.77
|
100 | 9.42 | 10.77 | 10.77 | 0 | 0 | 0 |
14/01/2022 |
9.42
|
6,000 | 9.50 | 9.50 | 9.42 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
4,300 | 9.34 | 10.69 | 9.34 | 0 | 0 | 0 |
12/01/2022 |
9.34
|
1,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
11/01/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/01/2022 |
9.34
|
2,800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
07/01/2022 |
9.34
|
1,000 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
06/01/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
05/01/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
04/01/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
31/12/2021 |
9.34
|
2,300 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
30/12/2021 |
9.42
|
100 | 9.03 | 9.42 | 9.42 | 0 | 0 | 0 |
29/12/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
28/12/2021 |
9.03
|
1,500 | 9.74 | 9.74 | 9.03 | 0 | 0 | 0 |
27/12/2021 |
9.74
|
6,500 | 8.47 | 9.74 | 8.55 | 0 | 0 | 0 |
24/12/2021 |
8.47
|
0 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
23/12/2021 |
8.39
|
2,800 | 9.82 | 9.82 | 8.39 | 0 | 0 | 0 |
22/12/2021 |
9.82
|
4,110 | 8.71 | 9.82 | 8.08 | 0 | 0 | 0 |
21/12/2021 |
8.71
|
3,000 | 8.95 | 8.95 | 8.71 | 0 | 0 | 0 |
20/12/2021 |
8.95
|
600 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
17/12/2021 |
8.95
|
2,034 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
16/12/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
15/12/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
14/12/2021 |
8.95
|
200 | 10.06 | 10.06 | 8.95 | 0 | 0 | 0 |
13/12/2021 |
10.06
|
34 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
10/12/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
09/12/2021 |
10.06
|
1,700 | 9.82 | 10.13 | 10.06 | 0 | 0 | 0 |
08/12/2021 |
9.82
|
3,100 | 9.66 | 9.82 | 9.82 | 0 | 0 | 0 |
07/12/2021 |
9.66
|
3,900 | 9.58 | 9.90 | 9.66 | 0 | 0 | 0 |
06/12/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
03/12/2021 |
9.58
|
0 | 9.50 | 9.58 | 9.58 | 0 | 0 | 0 |
02/12/2021 |
9.50
|
1,600 | 9.90 | 9.98 | 9.50 | 0 | 0 | 0 |
01/12/2021 |
9.90
|
100 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 |
30/11/2021 |
9.98
|
900 | 9.58 | 9.98 | 9.74 | 0 | 0 | 0 |
29/11/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
26/11/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
25/11/2021 |
9.58
|
0 | 9.50 | 9.58 | 9.58 | 0 | 0 | 0 |
24/11/2021 |
9.50
|
200 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 |
23/11/2021 |
9.58
|
0 | 9.26 | 9.58 | 9.58 | 0 | 0 | 0 |
22/11/2021 |
9.26
|
4,300 | 10.21 | 10.21 | 9.26 | 0 | 0 | 0 |
19/11/2021 |
10.21
|
1,110 | 10.37 | 10.37 | 10.21 | 0 | 0 | 0 |
18/11/2021 |
10.37
|
3,700 | 9.66 | 10.37 | 9.74 | 0 | 0 | 0 |
17/11/2021 |
9.66
|
1,000 | 11.01 | 11.01 | 9.66 | 0 | 0 | 0 |
16/11/2021 |
11.01
|
900 | 10.13 | 11.72 | 9.90 | 0 | 0 | 0 |
15/11/2021 |
10.13
|
5,200 | 9.66 | 10.69 | 10.13 | 0 | 0 | 0 |
12/11/2021 |
9.66
|
5,600 | 9.11 | 10.37 | 9.50 | 0 | 0 | 0 |
11/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/11/2021 |
9.11
|
4,500 | 9.90 | 9.90 | 8.87 | 0 | 0 | 0 |
09/11/2021 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/11/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/11/2021 |
9.90
|
0 | 10.93 | 9.90 | 9.90 | 0 | 0 | 0 |
04/11/2021 |
10.93
|
3,800 | 9.50 | 10.93 | 8.71 | 0 | 0 | 0 |
03/11/2021 |
9.50
|
5,300 | 10.13 | 10.13 | 9.42 | 0 | 0 | 0 |
02/11/2021 |
10.13
|
6,300 | 9.03 | 10.37 | 8.71 | 0 | 0 | 0 |
01/11/2021 |
9.03
|
2,200 | 9.50 | 9.50 | 8.95 | 0 | 0 | 0 |
29/10/2021 |
9.50
|
10,600 | 9.42 | 9.50 | 8.71 | 0 | 0 | 0 |
28/10/2021 |
9.42
|
2,100 | 9.98 | 9.98 | 9.42 | 0 | 0 | 0 |
27/10/2021 |
9.98
|
3,400 | 9.34 | 10.53 | 9.11 | 0 | 0 | 0 |
26/10/2021 |
9.34
|
4,700 | 9.98 | 11.40 | 9.11 | 0 | 0 | 0 |
25/10/2021 |
9.98
|
200 | 9.90 | 11.40 | 9.98 | 0 | 0 | 0 |
22/10/2021 |
9.90
|
4,500 | 11.64 | 11.64 | 9.90 | 0 | 0 | 0 |