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) |
-2.60 | -17.33% | 230,654 | 200 | 0.0 |
12.40
15.10
12.40
|
2 tháng
(2024-09-23) |
-10.53 | -45.93% | 1,241,916 | -9,000 | -0.3 |
12.40
24.32
12.40
|
3 tháng
(2024-08-23) |
-6.75 | -35.24% | 2,288,462 | 700 | 0.0 |
12.40
24.32
12.40
|
6 tháng
(2024-05-27) |
-3.04 | -19.70% | 3,490,886 | -750 | -0.0 |
12.40
24.32
12.40
|
12 tháng
(2023-11-27) |
5.53 | 80.45% | 4,267,637 | -129,150 | -1.9 |
6.64
24.32
12.40
|
24 tháng
(2022-12-02) |
6.67 | 116.51% | 4,752,988 | -109,050 | -1.7 |
5.37
24.32
12.40
|
36 tháng
(2021-12-07) |
3.29 | 36.08% | 5,662,545 | -4,150 | -0.8 |
4.95
24.32
12.40
|
60 tháng
(2019-12-18) |
6.96 | 127.84% | 11,243,394 | -6,350 | -0.9 |
4.18
24.32
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
30/06/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
29/06/2022 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/06/2022 |
7.26
|
17,100 | 7.26 | 8.39 | 7.26 | 0 | 0 | 0 |
27/06/2022 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
24/06/2022 |
8.45
|
500 | 8.72 | 8.72 | 8.25 | 0 | 0 | 0 |
23/06/2022 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
22/06/2022 |
6.93
|
5,500 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
21/06/2022 |
7.07
|
200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
20/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
17/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
16/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
15/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
13/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
10/06/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
09/06/2022 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
08/06/2022 |
7.26
|
4,100 | 7.59 | 7.59 | 7.26 | 0 | 0 | 0 |
07/06/2022 |
7.26
|
13,600 | 7.33 | 7.33 | 6.54 | 0 | 0 | 0 |
06/06/2022 |
7.86
|
6,100 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 |
03/06/2022 |
7.79
|
15,500 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 |
02/06/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
01/06/2022 |
7.92
|
5,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
31/05/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
30/05/2022 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
27/05/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
26/05/2022 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
25/05/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
24/05/2022 |
8.58
|
10,100 | 7.53 | 8.58 | 7.46 | 0 | 0 | 0 |
23/05/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/05/2022 |
8.58
|
9,300 | 8.58 | 8.58 | 7.92 | 0 | 0 | 0 |
19/05/2022 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 400 | -0.0 |
18/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
17/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
16/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
13/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
10/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
05/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
04/05/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
29/04/2022 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
28/04/2022 |
8.91
|
1,100 | 8.98 | 8.98 | 7.46 | 0 | 100 | -0.0 |
27/04/2022 |
9.24
|
200 | 7.99 | 9.24 | 7.99 | 0 | 0 | 0 |
26/04/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
25/04/2022 |
9.24
|
200 | 7.92 | 9.24 | 7.92 | 0 | 0 | 0 |
22/04/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
21/04/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
20/04/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
19/04/2022 |
9.18
|
1,800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
18/04/2022 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
15/04/2022 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
14/04/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
13/04/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
12/04/2022 |
9.24
|
600 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
08/04/2022 |
9.44
|
200 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 |
07/04/2022 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
06/04/2022 |
9.44
|
300 | 9.24 | 9.44 | 9.44 | 0 | 0 | 0 |
05/04/2022 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
04/04/2022 |
9.24
|
1,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
01/04/2022 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
31/03/2022 |
9.24
|
8,200 | 9.18 | 9.31 | 9.18 | 0 | 0 | 0 |
30/03/2022 |
9.31
|
1,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/03/2022 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
28/03/2022 |
9.24
|
2,900 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 |
25/03/2022 |
9.51
|
200 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
24/03/2022 |
9.44
|
7,300 | 9.31 | 9.44 | 9.31 | 0 | 0 | 0 |
23/03/2022 |
9.31
|
29,700 | 9.11 | 9.57 | 9.11 | 0 | 0 | 0 |
22/03/2022 |
9.18
|
300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
21/03/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
18/03/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
17/03/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
16/03/2022 |
9.31
|
700 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
15/03/2022 |
9.24
|
1,600 | 8.45 | 9.24 | 8.45 | 0 | 0 | 0 |
14/03/2022 |
8.65
|
53,800 | 9.57 | 9.90 | 8.65 | 0 | 0 | 0 |
11/03/2022 |
8.98
|
2,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
10/03/2022 |
9.24
|
200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
09/03/2022 |
9.24
|
9,400 | 8.91 | 9.24 | 8.91 | 0 | 0 | 0 |
08/03/2022 |
9.24
|
13,500 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 |
07/03/2022 |
9.24
|
2,400 | 9.90 | 9.90 | 8.65 | 0 | 0 | 0 |
04/03/2022 |
8.98
|
1,300 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 |
03/03/2022 |
9.18
|
2,100 | 8.72 | 9.18 | 8.72 | 0 | 0 | 0 |
02/03/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
01/03/2022 |
8.91
|
1,000 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 |
28/02/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
25/02/2022 |
8.58
|
1,800 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
24/02/2022 |
8.58
|
2,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/02/2022 |
8.98
|
2,500 | 8.65 | 9.24 | 8.58 | 0 | 100 | -0.0 |
22/02/2022 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/02/2022 |
8.65
|
5,600 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 |
18/02/2022 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
17/02/2022 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
16/02/2022 |
8.65
|
2,800 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 |
15/02/2022 |
8.58
|
500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/02/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
11/02/2022 |
8.58
|
700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
10/02/2022 |
8.58
|
1,300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/02/2022 |
8.58
|
1,700 | 8.32 | 8.58 | 8.25 | 0 | 0 | 0 |