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) |
-0.80 | -10.96% | 11,100 | 0 | 0 |
6.40
9.80
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.47% | 35,100 | 0 | 0 |
5.70
9.80
6.50
|
3 tháng
(2024-06-21) |
-1.50 | -18.75% | 38,000 | 0 | 0 |
5.70
9.80
6.50
|
6 tháng
(2024-03-25) |
2 | 44.44% | 152,507 | 0 | 0 |
3.90
9.80
6.50
|
12 tháng
(2023-09-25) |
1.30 | 25% | 233,868 | 0 | 0 |
3.80
9.80
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 313,541 | 0 | 0.0 |
3.80
9.80
6.50
|
36 tháng
(2021-10-05) |
-1.90 | -22.62% | 1,383,127 | 0 | 0.0 |
3.80
14.10
6.50
|
60 tháng
(2019-10-16) |
0.50 | 8.33% | 1,590,397 | 0 | 0.0 |
3.80
14.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.80
|
4,800 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
25/11/2021 |
9.40
|
4,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/11/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/11/2021 |
9.40
|
200 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
22/11/2021 |
9.10
|
4,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
19/11/2021 |
8.80
|
1,200 | 10.10 | 10.10 | 8.50 | 0 | 0 | 0 |
18/11/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/11/2021 |
9.90
|
5,500 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
16/11/2021 |
9.90
|
4,200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
15/11/2021 |
10.50
|
28,800 | 10 | 10.90 | 10 | 0 | 0 | 0 |
12/11/2021 |
9.50
|
8,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
11/11/2021 |
9.20
|
8,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
10/11/2021 |
9.20
|
2,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
09/11/2021 |
10
|
1,129 | 10 | 10 | 10 | 0 | 0 | 0 |
08/11/2021 |
10
|
1,475 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
05/11/2021 |
9.90
|
1,800 | 7.90 | 9.90 | 7.90 | 0 | 0 | 0 |
04/11/2021 |
10
|
13,300 | 9 | 10 | 9 | 0 | 0 | 0 |
03/11/2021 |
10
|
13,900 | 10.20 | 11.60 | 10 | 0 | 0 | 0 |
02/11/2021 |
10.20
|
2,000 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
01/11/2021 |
9.40
|
12,975 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
29/10/2021 |
8.40
|
40,300 | 8.30 | 9 | 8.10 | 0 | 0 | 0 |
28/10/2021 |
8.30
|
3,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
27/10/2021 |
8.20
|
3,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
26/10/2021 |
8.20
|
3,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
25/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/10/2021 |
7.90
|
4,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
19/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/10/2021 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
15/10/2021 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/10/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
13/10/2021 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/10/2021 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/10/2021 |
8
|
1,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/10/2021 |
8.20
|
5,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
07/10/2021 |
8.20
|
1,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
06/10/2021 |
8.40
|
8,400 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
05/10/2021 |
8.40
|
8,840 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
04/10/2021 |
8.20
|
5,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
01/10/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/09/2021 |
7.80
|
13,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
29/09/2021 |
7.40
|
3,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
28/09/2021 |
7.40
|
1,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/09/2021 |
7.40
|
1,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/09/2021 |
7.40
|
4,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/09/2021 |
7.60
|
17,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
21/09/2021 |
7.40
|
4,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
20/09/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/09/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/09/2021 |
7.90
|
16,470 | 6.50 | 8.60 | 6.50 | 0 | 0 | 0 |
15/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/09/2021 |
7.50
|
3,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
13/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/09/2021 |
7.70
|
8,400 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
09/09/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/09/2021 |
7.40
|
4,600 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
07/09/2021 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
06/09/2021 |
7.10
|
1,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
01/09/2021 |
6.40
|
3,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
31/08/2021 |
7.30
|
2,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/08/2021 |
8.50
|
50 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
27/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/08/2021 |
9.40
|
1,200 | 8 | 9.40 | 8 | 0 | 0 | 0 |
25/08/2021 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/08/2021 |
9.40
|
1,500 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
23/08/2021 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/08/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/08/2021 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
18/08/2021 |
6.20
|
3,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
17/08/2021 |
6
|
1,200 | 6.50 | 7 | 6 | 0 | 0 | 0 |
16/08/2021 |
6.50
|
12,100 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
13/08/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/08/2021 |
6.20
|
1,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
11/08/2021 |
6.20
|
1,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/08/2021 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/08/2021 |
6
|
900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
06/08/2021 |
6.10
|
600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
05/08/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
04/08/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/08/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/08/2021 |
7
|
1,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
30/07/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/07/2021 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/07/2021 |
7.30
|
2,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
22/07/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/07/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/07/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/07/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/07/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/07/2021 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/07/2021 |
6.50
|
200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/07/2021 |
6.50
|
1,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
12/07/2021 |
6.50
|
1,700 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
09/07/2021 |
7
|
7,200 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
08/07/2021 |
9.80
|
10,500 | 10 | 10 | 7.50 | 0 | 0 | 0 |