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 | 0% | 19,000 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-21) |
0.50 | 4.24% | 297,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-25) |
1.10 | 9.82% | 512,500 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-30) |
1.60 | 14.95% | 5,926,377 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-05) |
3.20 | 35.16% | 6,578,047 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-16) |
3.30 | 36.67% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
9.50
|
1,610 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
17/11/2021 |
9.60
|
3,510 | 10 | 10.70 | 9.60 | 0 | 0 | 0 |
16/11/2021 |
10
|
4,500 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
15/11/2021 |
10.20
|
4,000 | 10 | 11.20 | 10 | 0 | 0 | 0 |
12/11/2021 |
10
|
1,600 | 9.90 | 11.10 | 9.20 | 0 | 0 | 0 |
11/11/2021 |
9.90
|
1,800 | 9.90 | 11.30 | 9.80 | 0 | 0 | 0 |
10/11/2021 |
9.90
|
1,500 | 9.80 | 11.20 | 9.90 | 0 | 0 | 0 |
09/11/2021 |
9.80
|
1,604 | 10 | 11.30 | 9.80 | 0 | 0 | 0 |
08/11/2021 |
10
|
5,700 | 9.40 | 11.60 | 9.80 | 0 | 0 | 0 |
05/11/2021 |
9.40
|
400 | 9.70 | 11.20 | 9.40 | 0 | 0 | 0 |
04/11/2021 |
9.70
|
1,200 | 9.80 | 11.20 | 9.60 | 0 | 0 | 0 |
03/11/2021 |
9.80
|
2,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/11/2021 |
9.80
|
3,829 | 9.50 | 11.10 | 9.50 | 0 | 0 | 0 |
01/11/2021 |
9.50
|
1,600 | 9.70 | 11.10 | 9 | 0 | 0 | 0 |
29/10/2021 |
9.70
|
4,000 | 9.90 | 10.80 | 9.50 | 0 | 0 | 0 |
28/10/2021 |
9.90
|
2,800 | 8.90 | 10.50 | 9 | 0 | 0 | 0 |
27/10/2021 |
8.90
|
2,200 | 9 | 10.30 | 8.90 | 0 | 0 | 0 |
26/10/2021 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
25/10/2021 |
9
|
2,400 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
22/10/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/10/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/10/2021 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/10/2021 |
9.20
|
200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
18/10/2021 |
9.50
|
1,000 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
15/10/2021 |
9.50
|
3,400 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
14/10/2021 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/10/2021 |
9.50
|
2,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
12/10/2021 |
9.50
|
1,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
11/10/2021 |
9.40
|
5,400 | 9.30 | 9.40 | 9.30 | 1,000 | 0 | 0.0 |
08/10/2021 |
9.30
|
1,200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
07/10/2021 |
9.50
|
800 | 8.90 | 9.50 | 9 | 0 | 0 | 0 |
06/10/2021 |
8.90
|
2,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
05/10/2021 |
9.10
|
800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
04/10/2021 |
8.90
|
100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
01/10/2021 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/09/2021 |
9.20
|
4,700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
29/09/2021 |
9.80
|
5,700 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
28/09/2021 |
9.10
|
700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
27/09/2021 |
9.20
|
1,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
24/09/2021 |
9.10
|
4,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
23/09/2021 |
9.40
|
4,411 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
22/09/2021 |
9.70
|
1,500 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
21/09/2021 |
9.70
|
2,100 | 10.50 | 10.50 | 8.90 | 0 | 0 | 0 |
20/09/2021 |
10.50
|
9,252 | 8.90 | 11.50 | 8.50 | 0 | 0 | 0 |
17/09/2021 |
8.90
|
200 | 9.50 | 11 | 8.90 | 0 | 0 | 0 |
16/09/2021 |
9.50
|
8,400 | 11 | 11 | 9.50 | 0 | 0 | 0 |
15/09/2021 |
11
|
3,802 | 10.30 | 11.90 | 10.10 | 0 | 0 | 0 |
14/09/2021 |
10.30
|
1,250 | 8.90 | 11 | 10.20 | 0 | 0 | 0 |
13/09/2021 |
8.90
|
2,300 | 8.80 | 10.90 | 8.90 | 0 | 0 | 0 |
10/09/2021 |
8.80
|
700 | 9.70 | 10.80 | 8.80 | 0 | 0 | 0 |
09/09/2021 |
9.70
|
3,700 | 9.10 | 10.80 | 8.90 | 0 | 0 | 0 |
08/09/2021 |
9.10
|
1,100 | 9.30 | 10.80 | 9 | 0 | 0 | 0 |
07/09/2021 |
9.30
|
935 | 9.50 | 10.40 | 9.30 | 0 | 0 | 0 |
06/09/2021 |
9.50
|
10,400 | 10 | 10 | 8.10 | 0 | 0 | 0 |
01/09/2021 |
10
|
2,800 | 8.90 | 10.40 | 8.60 | 0 | 0 | 0 |
31/08/2021 |
8.90
|
700 | 8.90 | 10.20 | 8.90 | 0 | 0 | 0 |
30/08/2021 |
8.90
|
3,100 | 8.90 | 10 | 8.90 | 0 | 0 | 0 |
27/08/2021 |
8.90
|
700 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
26/08/2021 |
8.60
|
500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
25/08/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
24/08/2021 |
9
|
301 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
23/08/2021 |
9.70
|
1,607 | 8.90 | 9.90 | 7.90 | 0 | 0 | 0 |
20/08/2021 |
8.90
|
1,800 | 8.70 | 10 | 8.90 | 0 | 0 | 0 |
19/08/2021 |
8.70
|
300 | 10 | 10 | 8.70 | 0 | 0 | 0 |
18/08/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
17/08/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
16/08/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
13/08/2021 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
12/08/2021 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
11/08/2021 |
10
|
2,300 | 9.80 | 11.30 | 9.90 | 0 | 0 | 0 |
10/08/2021 |
9.80
|
500 | 9.50 | 10.20 | 9.60 | 0 | 0 | 0 |
09/08/2021 |
9.50
|
1,300 | 9.80 | 9.80 | 8.60 | 0 | 0 | 0 |
06/08/2021 |
9.80
|
100 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
05/08/2021 |
9
|
600 | 8.90 | 9.60 | 9 | 0 | 0 | 0 |
04/08/2021 |
8.90
|
700 | 8.40 | 9.60 | 8.90 | 0 | 0 | 0 |
03/08/2021 |
8.40
|
2,000 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
02/08/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
30/07/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
29/07/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
28/07/2021 |
9.80
|
2,200 | 9 | 10.30 | 9.80 | 0 | 0 | 0 |
27/07/2021 |
9
|
100 | 10 | 10 | 9 | 0 | 0 | 0 |
26/07/2021 |
10
|
200 | 9.70 | 10 | 9.90 | 0 | 0 | 0 |
23/07/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/07/2021 |
9.70
|
0 | 9.80 | 9.70 | 9.70 | 0 | 0 | 0 |
21/07/2021 |
9.80
|
400 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
20/07/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/07/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
16/07/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/07/2021 |
9.50
|
100 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
14/07/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
13/07/2021 |
9.40
|
500 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
12/07/2021 |
8.80
|
500 | 7.90 | 8.80 | 8.80 | 0 | 0 | 0 |
09/07/2021 |
7.90
|
100 | 9.50 | 9.50 | 7.90 | 0 | 0 | 0 |
08/07/2021 |
9.50
|
400 | 8.70 | 9.50 | 8.20 | 0 | 0 | 0 |
07/07/2021 |
8.70
|
1,200 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 |
06/07/2021 |
8.50
|
100 | 11 | 11 | 8.50 | 0 | 0 | 0 |
05/07/2021 |
11
|
200 | 10.30 | 11 | 8.90 | 0 | 0 | 0 |
02/07/2021 |
10.30
|
500 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
01/07/2021 |
10.70
|
500 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
30/06/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |