Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2021 |
10
|
22,725 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
17/09/2021 |
10.10
|
31,696 | 9.60 | 10.50 | 9.70 | 46 | 0 | 0.0 |
16/09/2021 |
9.60
|
4,215 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
15/09/2021 |
9.90
|
15,700 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
14/09/2021 |
9.70
|
7,446 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
13/09/2021 |
9.80
|
3,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
10/09/2021 |
9.70
|
16,200 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
09/09/2021 |
9.70
|
100 | 9.40 | 9.70 | 9.70 | 0 | 0 | 0 |
08/09/2021 |
9.40
|
400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
07/09/2021 |
9.50
|
7,950 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
06/09/2021 |
9.40
|
4,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
01/09/2021 |
9.50
|
16,700 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
31/08/2021 |
9.70
|
9,270 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
30/08/2021 |
9.50
|
1,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
27/08/2021 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/08/2021 |
9.80
|
374 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
25/08/2021 |
9.70
|
1,135 | 9.30 | 9.70 | 9.50 | 0 | 0 | 0 |
24/08/2021 |
9.30
|
1,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
23/08/2021 |
9.60
|
5,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/08/2021 |
9.60
|
15,500 | 9.80 | 9.80 | 9.40 | 2,000 | 0 | 0.0 |
19/08/2021 |
9.80
|
1,500 | 10 | 10 | 9.40 | 0 | 0 | 0 |
18/08/2021 |
10
|
2,800 | 9.70 | 10 | 9.60 | 1,900 | 0 | 0.0 |
17/08/2021 |
9.70
|
1,600 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
16/08/2021 |
9.50
|
6,500 | 9.50 | 9.50 | 9.40 | 500 | 0 | 0.0 |
13/08/2021 |
9.50
|
2,700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/08/2021 |
9.50
|
3,400 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
11/08/2021 |
9.60
|
10,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
10/08/2021 |
9.70
|
5,716 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
09/08/2021 |
9.70
|
1,800 | 9.60 | 9.70 | 9.50 | 1,000 | 0 | 0.0 |
06/08/2021 |
9.60
|
2,400 | 9.30 | 9.60 | 9.30 | 200 | 0 | 0.0 |
05/08/2021 |
9.30
|
4,300 | 9.40 | 9.50 | 9.30 | 700 | 0 | 0.0 |
04/08/2021 |
9.40
|
700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
03/08/2021 |
9.60
|
1,800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
02/08/2021 |
9.60
|
2,200 | 9.20 | 9.60 | 9.30 | 0 | 0 | 0 |
30/07/2021 |
9.20
|
300 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
29/07/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
28/07/2021 |
9.60
|
200 | 9.50 | 9.60 | 9.50 | 100 | 0 | 0.0 |
27/07/2021 |
9.50
|
200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
26/07/2021 |
9.40
|
600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
23/07/2021 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/07/2021 |
9.30
|
600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
21/07/2021 |
9.40
|
3,200 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 |
20/07/2021 |
9.20
|
4,200 | 9.30 | 9.90 | 9.20 | 0 | 0 | 0 |
19/07/2021 |
9.30
|
7,407 | 9.90 | 11.10 | 9.30 | 0 | 3,150,000 | -35.0 |
16/07/2021 |
9.90
|
600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
15/07/2021 |
10.20
|
47,301 | 9.60 | 10.20 | 9.60 | 0 | 10,000 | -0.1 |
14/07/2021 |
9.60
|
23,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
13/07/2021 |
9.60
|
9,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/07/2021 |
9.60
|
42,000 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
09/07/2021 |
9.80
|
10,700 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
08/07/2021 |
9.80
|
5,900 | 10.90 | 10.90 | 9.80 | 0 | 0 | 0 |
07/07/2021 |
10.90
|
113,600 | 9.90 | 10.90 | 9.50 | 0 | 0 | 0 |
06/07/2021 |
9.90
|
26,000 | 9.60 | 10 | 9.50 | 0 | 5,000 | -0.0 |
05/07/2021 |
9.60
|
35,610 | 9.80 | 9.80 | 9.30 | 0 | 4,800 | -0.0 |
02/07/2021 |
9.80
|
6,400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
01/07/2021 |
10
|
30,200 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
30/06/2021 |
10.10
|
18,534 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
29/06/2021 |
10.40
|
29,453 | 10.30 | 10.60 | 10.20 | 0 | 5,000 | -0.1 |
28/06/2021 |
10.30
|
74,600 | 9.50 | 10.30 | 9.50 | 0 | 0 | 0 |
25/06/2021 |
9.50
|
9,400 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
24/06/2021 |
9.50
|
1,800 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
23/06/2021 |
9.70
|
7,353 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
22/06/2021 |
9.90
|
17,750 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
21/06/2021 |
9.80
|
20,800 | 9.70 | 10 | 9.60 | 0 | 2,000 | 0 |
18/06/2021 |
9.70
|
2,653 | 10 | 10 | 9.40 | 0 | 0 | 0 |
17/06/2021 |
10
|
45,600 | 9.30 | 10 | 9.50 | 0 | 0 | 0 |
16/06/2021 |
9.30
|
37,900 | 9.50 | 9.50 | 9.20 | 0 | 4,000 | -0.0 |
15/06/2021 |
9.50
|
10,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/06/2021 |
9.50
|
7,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/06/2021 |
9.50
|
12,621 | 9.20 | 9.50 | 9.40 | 0 | 0 | 0 |
10/06/2021 |
9.20
|
14,738 | 9.10 | 9.30 | 9.20 | 0 | 0 | 0 |
09/06/2021 |
9.10
|
2,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
08/06/2021 |
9.40
|
2,010 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
07/06/2021 |
9.80
|
32,945 | 9.60 | 10 | 9.30 | 0 | 0 | 0 |
04/06/2021 |
9.60
|
1,473 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
03/06/2021 |
9.70
|
42,100 | 9.50 | 9.80 | 9.20 | 0 | 2,700 | -0.0 |
02/06/2021 |
9.50
|
12,800 | 9.20 | 9.50 | 9.30 | 0 | 0 | 0 |
01/06/2021 |
9.20
|
6,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
31/05/2021 |
9.50
|
38,610 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
28/05/2021 |
9.60
|
30,400 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
27/05/2021 |
9.40
|
3,200 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
26/05/2021 |
9.20
|
16,200 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
25/05/2021 |
9.30
|
9,030 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
24/05/2021 |
9.50
|
28,600 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
21/05/2021 |
9.40
|
19,345 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
20/05/2021 |
9.30
|
26,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/05/2021 |
9.30
|
17,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
18/05/2021 |
9.40
|
46,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
17/05/2021 |
9.30
|
6,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
14/05/2021 |
9.40
|
12,800 | 9.30 | 9.40 | 9.20 | 4,800 | 0 | 0.0 |
13/05/2021 |
9.30
|
12,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
12/05/2021 |
9.30
|
30,750 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
11/05/2021 |
9.10
|
38,830 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
10/05/2021 |
9.10
|
9,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
07/05/2021 |
9.10
|
19,500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
06/05/2021 |
9.50
|
32,161 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
05/05/2021 |
9.30
|
7,230 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
04/05/2021 |
9.20
|
12,666 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
29/04/2021 |
9.30
|
6,400 | 8.90 | 9.30 | 9 | 0 | 0 | 0 |
28/04/2021 |
8.90
|
42,900 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |