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) |
-0.80 | -10.96% | 11,100 | 0 | 0 |
6.40
9.80
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.47% | 35,100 | 0 | 0 |
5.70
9.80
6.50
|
3 tháng
(2024-06-21) |
-1.50 | -18.75% | 38,000 | 0 | 0 |
5.70
9.80
6.50
|
6 tháng
(2024-03-25) |
2 | 44.44% | 152,507 | 0 | 0 |
3.90
9.80
6.50
|
12 tháng
(2023-09-25) |
1.30 | 25% | 233,868 | 0 | 0 |
3.80
9.80
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 313,541 | 0 | 0.0 |
3.80
9.80
6.50
|
36 tháng
(2021-10-05) |
-1.90 | -22.62% | 1,383,127 | 0 | 0.0 |
3.80
14.10
6.50
|
60 tháng
(2019-10-16) |
0.50 | 8.33% | 1,590,397 | 0 | 0.0 |
3.80
14.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
8.90
|
2,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
26/04/2022 |
8.90
|
3,610 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
25/04/2022 |
9
|
9,800 | 9 | 9 | 9 | 0 | 0 | 0 |
22/04/2022 |
9.30
|
3,380 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
21/04/2022 |
9.30
|
4,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
20/04/2022 |
9.90
|
3,600 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
19/04/2022 |
9.70
|
8,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
18/04/2022 |
10
|
2,600 | 9.10 | 10 | 9 | 0 | 0 | 0 |
15/04/2022 |
9.10
|
4,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
14/04/2022 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/04/2022 |
9.30
|
8,700 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
12/04/2022 |
9.10
|
3,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
08/04/2022 |
10.20
|
3,900 | 9.30 | 10.20 | 9 | 0 | 0 | 0 |
07/04/2022 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/04/2022 |
9.90
|
700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
05/04/2022 |
9.90
|
1,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/04/2022 |
9.80
|
4,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
01/04/2022 |
10
|
20,800 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
31/03/2022 |
10
|
2,045 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
30/03/2022 |
10
|
14,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
29/03/2022 |
10
|
1,100 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
28/03/2022 |
10.60
|
11,560 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
25/03/2022 |
10.10
|
1,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
24/03/2022 |
10.10
|
16,634 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
23/03/2022 |
10.50
|
12,700 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
22/03/2022 |
11.10
|
7,400 | 12 | 12 | 11.10 | 0 | 0 | 0 |
21/03/2022 |
10.70
|
11,196 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
18/03/2022 |
10.10
|
22,995 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
17/03/2022 |
11
|
20,551 | 10.50 | 11 | 10 | 0 | 0 | 0 |
16/03/2022 |
10.30
|
20,295 | 11.60 | 12 | 10 | 0 | 0 | 0 |
15/03/2022 |
12
|
46,301 | 12 | 12.80 | 11 | 0 | 0 | 0 |
14/03/2022 |
12
|
39,322 | 14.10 | 14.50 | 12 | 0 | 0 | 0 |
11/03/2022 |
14.10
|
26,150 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
10/03/2022 |
12.40
|
79,396 | 12 | 12.40 | 10.90 | 0 | 0 | 0 |
09/03/2022 |
11
|
48,237 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
08/03/2022 |
9.50
|
3,400 | 9.30 | 9.80 | 8.90 | 0 | 0 | 0 |
07/03/2022 |
9.50
|
22,900 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
04/03/2022 |
8.80
|
8,545 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
03/03/2022 |
8.80
|
4,800 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
02/03/2022 |
8.60
|
2,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
01/03/2022 |
8.60
|
7,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
28/02/2022 |
8.90
|
6,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
25/02/2022 |
9.10
|
12,300 | 8.80 | 10.20 | 8.80 | 0 | 0 | 0 |
24/02/2022 |
10
|
17,752 | 8.40 | 10 | 8.40 | 0 | 0 | 0 |
23/02/2022 |
8.60
|
10,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
22/02/2022 |
8.80
|
13,400 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
21/02/2022 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
18/02/2022 |
8.40
|
700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
17/02/2022 |
8.20
|
600 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
16/02/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/02/2022 |
8.10
|
4,400 | 8.50 | 8.80 | 8.10 | 0 | 0 | 0 |
14/02/2022 |
8.70
|
111 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/02/2022 |
8.80
|
2,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
10/02/2022 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/02/2022 |
8.90
|
1,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/02/2022 |
8
|
1,511 | 9 | 9 | 8 | 0 | 0 | 0 |
07/02/2022 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
28/01/2022 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/01/2022 |
8.60
|
21,100 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
26/01/2022 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
25/01/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/01/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/01/2022 |
8.60
|
4,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
20/01/2022 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
19/01/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
18/01/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/01/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/01/2022 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/01/2022 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
12/01/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/01/2022 |
10
|
900 | 8.60 | 10 | 8.60 | 0 | 0 | 0 |
10/01/2022 |
10
|
2,339 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
07/01/2022 |
9.90
|
45,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
06/01/2022 |
9.70
|
1,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/01/2022 |
9.90
|
3,172 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
04/01/2022 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/12/2021 |
9.20
|
500 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
29/12/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/12/2021 |
9.10
|
2,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
27/12/2021 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/12/2021 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
23/12/2021 |
9
|
2,096 | 9 | 9.20 | 9 | 0 | 0 | 0 |
22/12/2021 |
10
|
9,600 | 9.20 | 10.20 | 10 | 0 | 0 | 0 |
21/12/2021 |
9.20
|
8,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
20/12/2021 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
17/12/2021 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
16/12/2021 |
10.30
|
10,200 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
15/12/2021 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
13/12/2021 |
8.80
|
510 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/12/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/12/2021 |
8.50
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
08/12/2021 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/12/2021 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/12/2021 |
8.50
|
2,100 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
03/12/2021 |
8.50
|
1,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/12/2021 |
8.50
|
400 | 9.70 | 10 | 8.50 | 0 | 0 | 0 |
30/11/2021 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |