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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
9.55
|
5,900 | 9.83 | 9.83 | 9.32 | 3,400 | 0 | 0.0 |
19/04/2022 |
9.83
|
10,500 | 9.22 | 9.83 | 8.85 | 1,500 | 0 | 0.0 |
18/04/2022 |
9.22
|
800 | 9.60 | 9.60 | 9.13 | 100 | 100 | 0 |
15/04/2022 |
9.60
|
600 | 9.46 | 9.60 | 9.60 | 0 | 0 | 0 |
14/04/2022 |
9.46
|
4,500 | 8.85 | 9.46 | 8.85 | 0 | 0 | 0 |
13/04/2022 |
8.85
|
400 | 9.13 | 9.13 | 8.57 | 200 | 100 | 0.0 |
12/04/2022 |
9.13
|
1,400 | 9.32 | 9.32 | 9.04 | 700 | 0 | 0.0 |
08/04/2022 |
9.32
|
4,300 | 9.60 | 9.60 | 9.32 | 0 | 0 | 0 |
07/04/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
06/04/2022 |
9.60
|
3,500 | 9.60 | 9.60 | 9.60 | 2,400 | 0 | 0.0 |
05/04/2022 |
9.60
|
700 | 9.50 | 9.60 | 9.32 | 0 | 0 | 0 |
04/04/2022 |
9.50
|
2,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
01/04/2022 |
9.60
|
6,800 | 9.46 | 9.60 | 9.50 | 3,000 | 0 | 0.0 |
31/03/2022 |
9.46
|
100 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 |
30/03/2022 |
9.92
|
2,900 | 9.78 | 9.92 | 9.41 | 0 | 0 | 0 |
29/03/2022 |
9.78
|
21,000 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 |
28/03/2022 |
9.78
|
500 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
25/03/2022 |
9.78
|
1,400 | 9.78 | 9.78 | 9.41 | 0 | 0 | 0 |
24/03/2022 |
9.78
|
6,400 | 9.83 | 9.83 | 9.50 | 0 | 0 | 0 |
23/03/2022 |
9.83
|
500 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 |
22/03/2022 |
9.78
|
1,900 | 9.83 | 9.83 | 9.78 | 0 | 0 | 0 |
21/03/2022 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
18/03/2022 |
9.83
|
800 | 9.83 | 9.88 | 9.41 | 0 | 0 | 0 |
17/03/2022 |
9.83
|
5,100 | 9.64 | 10.06 | 9.83 | 0 | 0 | 0 |
16/03/2022 |
9.64
|
1,600 | 9.83 | 10.11 | 9.32 | 100 | 0 | 0.0 |
15/03/2022 |
9.83
|
7,100 | 9.60 | 9.83 | 9.36 | 0 | 0 | 0 |
14/03/2022 |
9.60
|
3,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
11/03/2022 |
9.60
|
3,900 | 9.78 | 9.97 | 9.60 | 0 | 0 | 0 |
10/03/2022 |
9.78
|
1,500 | 9.60 | 9.88 | 9.46 | 0 | 0 | 0 |
09/03/2022 |
9.60
|
2,300 | 9.55 | 9.78 | 9.55 | 0 | 0 | 0 |
08/03/2022 |
9.55
|
400 | 9.83 | 9.83 | 9.46 | 0 | 0 | 0 |
07/03/2022 |
9.83
|
3,400 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 |
04/03/2022 |
9.78
|
9,500 | 9.92 | 9.92 | 9.36 | 0 | 0 | 0 |
03/03/2022 |
9.92
|
300 | 9.60 | 10.02 | 9.74 | 0 | 0 | 0 |
02/03/2022 |
9.60
|
3,400 | 9.64 | 9.88 | 9.41 | 0 | 0 | 0 |
01/03/2022 |
9.64
|
600 | 9.64 | 9.83 | 9.64 | 0 | 0 | 0 |
28/02/2022 |
9.64
|
2,800 | 9.74 | 9.74 | 9.32 | 0 | 0 | 0 |
25/02/2022 |
9.74
|
600 | 9.74 | 9.88 | 9.69 | 0 | 0 | 0 |
24/02/2022 |
9.74
|
400 | 9.78 | 9.78 | 9.16 | 0 | 0 | 0 |
23/02/2022 |
9.78
|
8,300 | 9.32 | 9.97 | 9.32 | 0 | 0 | 0 |
22/02/2022 |
9.32
|
2,500 | 9.78 | 9.78 | 9.10 | 0 | 0 | 0 |
21/02/2022 |
9.78
|
200 | 9.36 | 9.88 | 9.78 | 0 | 0 | 0 |
18/02/2022 |
9.36
|
5,200 | 9.46 | 9.46 | 8.95 | 0 | 0 | 0 |
17/02/2022 |
9.46
|
900 | 9.36 | 9.46 | 8.73 | 0 | 0 | 0 |
16/02/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
15/02/2022 |
9.36
|
6,000 | 9.78 | 9.92 | 9.36 | 0 | 0 | 0 |
14/02/2022 |
9.78
|
2,100 | 9.22 | 9.78 | 9.32 | 0 | 0 | 0 |
11/02/2022 |
9.22
|
500 | 9.88 | 9.88 | 9.22 | 0 | 0 | 0 |
10/02/2022 |
9.88
|
8,300 | 9.32 | 9.97 | 8.91 | 5,000 | 0 | 0.1 |
09/02/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
08/02/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/02/2022 |
9.32
|
2,900 | 9.18 | 9.78 | 9.18 | 0 | 0 | 0 |
28/01/2022 |
9.18
|
2,300 | 8.58 | 9.18 | 9.04 | 0 | 2,100 | -0.0 |
27/01/2022 |
8.58
|
100 | 9.04 | 9.04 | 8.58 | 0 | 0 | 0 |
26/01/2022 |
9.04
|
400 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
25/01/2022 |
9.32
|
900 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
24/01/2022 |
9.32
|
6,600 | 9.46 | 9.46 | 9.32 | 0 | 0 | 0 |
21/01/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
20/01/2022 |
9.46
|
200 | 9.41 | 9.46 | 9.41 | 0 | 0 | 0 |
19/01/2022 |
9.41
|
5,100 | 9.32 | 9.60 | 9.41 | 0 | 2,000 | -0.0 |
18/01/2022 |
9.32
|
3,400 | 9.83 | 9.83 | 9.32 | 0 | 0 | 0 |
17/01/2022 |
9.83
|
500 | 9.88 | 9.88 | 9.83 | 0 | 0 | 0 |
14/01/2022 |
9.88
|
2,500 | 10.02 | 10.02 | 9.36 | 0 | 0 | 0 |
13/01/2022 |
10.02
|
3,600 | 10.02 | 10.67 | 9.55 | 100 | 0 | 0.0 |
12/01/2022 |
10.02
|
10,600 | 9.83 | 10.02 | 9.78 | 4,000 | 0 | 0.0 |
11/01/2022 |
9.83
|
5,000 | 9.88 | 10.44 | 9.83 | 0 | 500 | -0.0 |
10/01/2022 |
9.88
|
10,500 | 9.83 | 10.20 | 9.83 | 0 | 0 | 0 |
07/01/2022 |
9.83
|
1,900 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 |
06/01/2022 |
10.02
|
10,300 | 9.83 | 10.16 | 9.83 | 0 | 0 | 0 |
05/01/2022 |
9.83
|
4,500 | 10.16 | 10.16 | 9.83 | 0 | 0 | 0 |
04/01/2022 |
10.16
|
22,400 | 9.83 | 10.25 | 9.69 | 0 | 4,500 | -0.0 |
31/12/2021 |
9.83
|
9,700 | 9.69 | 9.83 | 9.74 | 0 | 0 | 0 |
30/12/2021 |
9.69
|
6,900 | 9.83 | 9.88 | 9.69 | 0 | 0 | 0 |
29/12/2021 |
9.83
|
3,600 | 9.83 | 9.83 | 9.64 | 0 | 0 | 0 |
28/12/2021 |
9.83
|
11,000 | 9.74 | 10.11 | 9.64 | 800 | 0 | 0.0 |
27/12/2021 |
9.74
|
2,000 | 9.78 | 9.78 | 9.74 | 0 | 0 | 0 |
24/12/2021 |
9.78
|
1,000 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 |
23/12/2021 |
10.02
|
800 | 10.02 | 10.57 | 10.02 | 0 | 0 | 0 |
22/12/2021 |
10.02
|
4,300 | 9.60 | 10.11 | 9.64 | 0 | 0 | 0 |
21/12/2021 |
9.60
|
10,600 | 9.64 | 9.83 | 9.55 | 0 | 0 | 0 |
20/12/2021 |
9.64
|
500 | 9.88 | 9.88 | 9.41 | 0 | 0 | 0 |
17/12/2021 |
9.88
|
3,300 | 10.02 | 10.02 | 9.88 | 0 | 0 | 0 |
16/12/2021 |
10.02
|
12,100 | 9.64 | 10.02 | 9.64 | 0 | 0 | 0 |
15/12/2021 |
9.64
|
5,600 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
14/12/2021 |
9.64
|
100 | 9.78 | 9.78 | 9.64 | 0 | 0 | 0 |
13/12/2021 |
9.78
|
8,600 | 9.97 | 9.97 | 9.64 | 0 | 0 | 0 |
10/12/2021 |
9.97
|
2,200 | 10.06 | 10.06 | 9.69 | 0 | 0 | 0 |
09/12/2021 |
10.06
|
100 | 10.02 | 10.06 | 10.06 | 0 | 0 | 0 |
08/12/2021 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
07/12/2021 |
10.02
|
1,600 | 10.02 | 10.02 | 9.97 | 0 | 0 | 0 |
06/12/2021 |
10.02
|
900 | 10.02 | 10.62 | 9.36 | 0 | 0 | 0 |
03/12/2021 |
10.02
|
1,300 | 10.06 | 10.06 | 9.78 | 0 | 0 | 0 |
02/12/2021 |
10.06
|
17,200 | 10.11 | 10.11 | 9.69 | 0 | 0 | 0 |
01/12/2021 |
10.11
|
300 | 10.11 | 10.11 | 9.74 | 0 | 0 | 0 |
30/11/2021 |
10.11
|
4,800 | 10.02 | 10.11 | 10.02 | 0 | 0 | 0 |
29/11/2021 |
10.02
|
12,800 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 |
26/11/2021 |
10.06
|
5,600 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 |
25/11/2021 |
10.06
|
13,400 | 10.06 | 10.16 | 9.50 | 0 | 0 | 0 |
24/11/2021 |
10.06
|
5,100 | 9.97 | 10.06 | 9.92 | 0 | 0 | 0 |
23/11/2021 |
9.97
|
1,700 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |