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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/04/2022 |
9.10
|
200 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
21/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/04/2022 |
9.10
|
1,000 | 9.03 | 9.10 | 8.96 | 0 | 0 | 0 |
19/04/2022 |
9.03
|
600 | 9.24 | 9.24 | 9.03 | 0 | 0 | 0 |
18/04/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
15/04/2022 |
9.24
|
0 | 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
|
102 | 9.17 | 9.24 | 9.24 | 0 | 0 | 0 |
12/04/2022 |
9.17
|
2,201 | 9.17 | 9.17 | 8.25 | 0 | 0 | 0 |
08/04/2022 |
9.17
|
2,600 | 9.73 | 9.73 | 9.17 | 0 | 0 | 0 |
07/04/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
06/04/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
05/04/2022 |
9.73
|
630 | 9.03 | 9.80 | 9.73 | 0 | 0 | 0 |
04/04/2022 |
9.03
|
500 | 9.80 | 9.80 | 9.03 | 0 | 0 | 0 |
01/04/2022 |
9.80
|
200 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
31/03/2022 |
9.80
|
100 | 9.17 | 9.80 | 9.80 | 0 | 0 | 0 |
30/03/2022 |
9.17
|
1,300 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
29/03/2022 |
9.80
|
100 | 9.17 | 9.80 | 9.80 | 0 | 0 | 0 |
28/03/2022 |
9.17
|
5,634 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
25/03/2022 |
9.80
|
2,000 | 9.59 | 9.80 | 9.59 | 0 | 0 | 0 |
24/03/2022 |
9.59
|
5,900 | 9.24 | 9.59 | 9.31 | 0 | 0 | 0 |
23/03/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
22/03/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
21/03/2022 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
18/03/2022 |
9.24
|
100 | 9.03 | 9.24 | 9.24 | 0 | 0 | 0 |
17/03/2022 |
9.03
|
2,400 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 |
16/03/2022 |
9.17
|
2,900 | 9.31 | 9.38 | 9.17 | 0 | 0 | 0 |
15/03/2022 |
9.31
|
101 | 9.38 | 9.38 | 9.31 | 0 | 0 | 0 |
14/03/2022 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
11/03/2022 |
9.38
|
7,200 | 9.17 | 9.38 | 9.17 | 0 | 0 | 0 |
10/03/2022 |
9.17
|
500 | 9.17 | 9.17 | 8.46 | 0 | 0 | 0 |
09/03/2022 |
9.17
|
5,030 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
08/03/2022 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
07/03/2022 |
9.17
|
5,000 | 9.17 | 9.24 | 8.46 | 0 | 0 | 0 |
04/03/2022 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
03/03/2022 |
9.17
|
300 | 9.17 | 9.45 | 9.17 | 0 | 0 | 0 |
02/03/2022 |
9.17
|
2,800 | 9.17 | 9.45 | 9.17 | 0 | 0 | 0 |
01/03/2022 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
28/02/2022 |
9.17
|
1,300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
25/02/2022 |
9.17
|
1,020 | 8.89 | 9.17 | 9.17 | 0 | 0 | 0 |
24/02/2022 |
8.89
|
9,236 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
23/02/2022 |
8.89
|
1,201 | 9.38 | 9.38 | 8.82 | 0 | 0 | 0 |
22/02/2022 |
9.38
|
100 | 9.17 | 9.38 | 9.38 | 0 | 0 | 0 |
21/02/2022 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
18/02/2022 |
9.17
|
900 | 9.03 | 9.17 | 9.17 | 0 | 0 | 0 |
17/02/2022 |
9.03
|
50 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/02/2022 |
9.03
|
1,100 | 8.82 | 9.03 | 9.03 | 0 | 0 | 0 |
15/02/2022 |
8.82
|
1,300 | 8.61 | 8.82 | 8.82 | 0 | 0 | 0 |
14/02/2022 |
8.61
|
1,600 | 8.82 | 9.24 | 8.61 | 0 | 0 | 0 |
11/02/2022 |
8.82
|
5,560 | 9.10 | 9.31 | 8.82 | 0 | 0 | 0 |
10/02/2022 |
9.10
|
302 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
09/02/2022 |
9.10
|
4,200 | 8.89 | 9.31 | 8.53 | 0 | 0 | 0 |
08/02/2022 |
8.89
|
400 | 8.82 | 8.89 | 8.82 | 0 | 0 | 0 |
07/02/2022 |
8.82
|
600 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/01/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/01/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
26/01/2022 |
8.82
|
200 | 8.53 | 8.82 | 8.82 | 0 | 0 | 0 |
25/01/2022 |
8.53
|
3,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
24/01/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
21/01/2022 |
8.61
|
200 | 8.61 | 8.68 | 8.61 | 0 | 0 | 0 |
20/01/2022 |
8.61
|
1,300 | 8.61 | 8.61 | 7.76 | 0 | 0 | 0 |
19/01/2022 |
8.61
|
800 | 8.53 | 8.61 | 7.69 | 0 | 0 | 0 |
18/01/2022 |
8.53
|
1,500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
17/01/2022 |
8.53
|
1,400 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
14/01/2022 |
8.46
|
1,300 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
13/01/2022 |
8.75
|
4,631 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 |
12/01/2022 |
8.82
|
800 | 8.89 | 9.38 | 8.82 | 0 | 0 | 0 |
11/01/2022 |
8.89
|
600 | 8.82 | 8.89 | 8.89 | 0 | 0 | 0 |
10/01/2022 |
8.82
|
8,508 | 8.75 | 9.17 | 8.82 | 0 | 0 | 0 |
07/01/2022 |
8.75
|
8,200 | 9.52 | 9.52 | 8.68 | 0 | 0 | 0 |
06/01/2022 |
9.52
|
14,400 | 9.17 | 9.52 | 9.17 | 0 | 0 | 0 |
05/01/2022 |
9.17
|
13,525 | 10.16 | 10.16 | 9.17 | 0 | 0 | 0 |
04/01/2022 |
10.16
|
1,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
31/12/2021 |
10.16
|
1,400 | 9.59 | 10.16 | 8.89 | 0 | 0 | 0 |
30/12/2021 |
9.59
|
10,700 | 10.44 | 10.58 | 9.52 | 0 | 0 | 0 |
29/12/2021 |
10.44
|
1,200 | 10.16 | 10.44 | 9.24 | 0 | 0 | 0 |
28/12/2021 |
10.16
|
19,900 | 9.66 | 10.44 | 10.09 | 0 | 0 | 0 |
27/12/2021 |
9.66
|
30,000 | 8.89 | 9.73 | 8.96 | 0 | 0 | 0 |
24/12/2021 |
8.89
|
20,125 | 8.53 | 9.38 | 8.68 | 0 | 0 | 0 |
23/12/2021 |
8.53
|
15,000 | 8.96 | 8.96 | 8.25 | 0 | 0 | 0 |
22/12/2021 |
8.96
|
41,400 | 9.03 | 9.03 | 8.46 | 0 | 0 | 0 |
21/12/2021 |
9.03
|
3,200 | 8.68 | 9.03 | 8.11 | 0 | 0 | 0 |
20/12/2021 |
8.68
|
30,000 | 8.32 | 8.68 | 7.97 | 0 | 0 | 0 |
17/12/2021 |
8.32
|
11,300 | 9.03 | 9.03 | 8.25 | 0 | 0 | 0 |
16/12/2021 |
9.03
|
24,400 | 9.03 | 9.03 | 8.18 | 0 | 0 | 0 |
15/12/2021 |
9.03
|
8,000 | 9.10 | 9.17 | 8.25 | 0 | 0 | 0 |
14/12/2021 |
9.10
|
13,600 | 8.89 | 9.10 | 8.53 | 0 | 0 | 0 |
13/12/2021 |
8.89
|
26,600 | 9.38 | 9.38 | 8.53 | 0 | 0 | 0 |
10/12/2021 |
9.38
|
12,100 | 9.52 | 9.52 | 8.61 | 0 | 0 | 0 |
09/12/2021 |
9.52
|
17,600 | 9.73 | 9.73 | 9.03 | 0 | 0 | 0 |
08/12/2021 |
9.73
|
13,300 | 9.66 | 10.09 | 8.75 | 0 | 0 | 0 |
07/12/2021 |
9.66
|
27,400 | 9.87 | 10.23 | 8.89 | 0 | 0 | 0 |
06/12/2021 |
9.87
|
27,150 | 10.30 | 11.29 | 9.59 | 0 | 0 | 0 |
03/12/2021 |
10.30
|
14,500 | 9.38 | 10.30 | 10.16 | 0 | 0 | 0 |
02/12/2021 |
9.38
|
45,500 | 8.53 | 9.38 | 8.53 | 0 | 0 | 0 |
01/12/2021 |
8.53
|
24,900 | 8.32 | 8.75 | 8.25 | 0 | 0 | 0 |
30/11/2021 |
8.32
|
200 | 8.11 | 8.32 | 7.34 | 0 | 0 | 0 |
29/11/2021 |
8.11
|
500 | 7.41 | 8.11 | 7.27 | 0 | 0 | 0 |