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) |
-0.10 | -1.41% | 301,400 | 9,700 | 0.1 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-1.10 | -13.58% | 769,300 | 19,700 | 0.1 |
7
8.10
7
|
3 tháng
(2024-06-24) |
-5.70 | -44.88% | 2,647,400 | 23,700 | 0.2 |
7
12.70
7
|
6 tháng
(2024-03-26) |
-0.80 | -10.26% | 6,239,400 | 45,300 | 0.5 |
7
13.20
7
|
12 tháng
(2023-09-26) |
-0.90 | -11.39% | 6,443,965 | 61,600 | 0.6 |
6.40
13.20
7
|
24 tháng
(2022-10-03) |
-4.33 | -38.22% | 7,379,988 | 60,900 | 0.6 |
6.40
13.20
7
|
36 tháng
(2021-10-06) |
-3.33 | -32.27% | 8,191,459 | 78,623 | 0.9 |
6.40
22.27
7
|
60 tháng
(2019-10-17) |
-1.18 | -14.41% | 9,104,193 | 8,482 | 0.4 |
5.53
22.27
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2021 |
10.69
|
1,500 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
13/10/2021 |
10.69
|
2,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
12/10/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
11/10/2021 |
10.69
|
200 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
08/10/2021 |
10.69
|
8,300 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 |
07/10/2021 |
10.69
|
9,400 | 10.33 | 10.69 | 10.69 | 0 | 0 | 0 |
06/10/2021 |
10.33
|
300 | 10.25 | 10.33 | 10.33 | 0 | 0 | 0 |
05/10/2021 |
10.25
|
2,000 | 9.98 | 10.25 | 10.25 | 0 | 0 | 0 |
04/10/2021 |
9.98
|
3,000 | 10.69 | 10.69 | 9.98 | 0 | 0 | 0 |
01/10/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
30/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
29/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
28/09/2021 |
10.69
|
3,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
27/09/2021 |
10.69
|
5,000 | 11.23 | 11.23 | 10.69 | 0 | 0 | 0 |
24/09/2021 |
11.23
|
11,500 | 9.80 | 11.23 | 11.14 | 0 | 0 | 0 |
23/09/2021 |
9.80
|
5,400 | 11.23 | 11.23 | 9.80 | 0 | 0 | 0 |
22/09/2021 |
11.23
|
12,000 | 10.96 | 11.23 | 10.96 | 0 | 0 | 0 |
21/09/2021 |
10.96
|
3,200 | 10.25 | 10.96 | 10.25 | 0 | 0 | 0 |
20/09/2021 |
10.25
|
5,100 | 10.69 | 10.69 | 10.25 | 0 | 0 | 0 |
17/09/2021 |
10.69
|
1,200 | 9.80 | 10.69 | 9.53 | 0 | 0 | 0 |
16/09/2021 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
15/09/2021 |
9.80
|
3,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/09/2021 |
9.80
|
3,001 | 10.69 | 10.69 | 9.80 | 0 | 0 | 0 |
13/09/2021 |
10.69
|
21,000 | 9.89 | 10.69 | 9.62 | 0 | 0 | 0 |
10/09/2021 |
9.89
|
0 | 10.33 | 9.89 | 9.89 | 0 | 0 | 0 |
09/09/2021 |
10.33
|
2,100 | 9.62 | 10.33 | 9.80 | 0 | 0 | 0 |
08/09/2021 |
9.62
|
17,000 | 9.62 | 10.25 | 9.62 | 0 | 0 | 0 |
07/09/2021 |
9.62
|
7,000 | 10.25 | 10.25 | 9.62 | 0 | 0 | 0 |
06/09/2021 |
10.25
|
10,200 | 9.62 | 10.25 | 10.07 | 0 | 0 | 0 |
01/09/2021 |
9.62
|
1,200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
31/08/2021 |
9.62
|
5,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
30/08/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
27/08/2021 |
9.62
|
7,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
26/08/2021 |
9.62
|
4,000 | 9.44 | 9.62 | 9.62 | 0 | 0 | 0 |
25/08/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
24/08/2021 |
9.44
|
3,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
23/08/2021 |
9.44
|
4,000 | 9.80 | 9.80 | 9.44 | 0 | 0 | 0 |
20/08/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/08/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/08/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/08/2021 |
9.80
|
10,000 | 9.35 | 9.80 | 9.80 | 0 | 0 | 0 |
16/08/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
13/08/2021 |
9.35
|
4,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
12/08/2021 |
9.35
|
13,000 | 8.91 | 9.62 | 9.35 | 0 | 0 | 0 |
11/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
10/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
09/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
06/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
05/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
04/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
03/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
02/08/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
30/07/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/07/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
28/07/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
27/07/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
26/07/2021 |
8.91
|
10,000 | 10.16 | 10.16 | 8.91 | 0 | 0 | 0 |
23/07/2021 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/07/2021 |
10.16
|
100 | 9.00 | 10.16 | 10.16 | 0 | 0 | 0 |
21/07/2021 |
9.00
|
10,900 | 10.16 | 10.25 | 9.00 | 0 | 0 | 0 |
20/07/2021 |
10.16
|
0 | 10.42 | 10.16 | 10.42 | 0 | 0 | 0 |
19/07/2021 |
10.42
|
1,500 | 9.80 | 10.42 | 10.07 | 1,400 | 0 | 0.0 |
16/07/2021 |
9.80
|
100 | 8.91 | 9.80 | 9.80 | 0 | 0 | 0 |
15/07/2021 |
8.91
|
37,800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
14/07/2021 |
8.91
|
13,100 | 9.09 | 9.09 | 8.55 | 0 | 0 | 0 |
13/07/2021 |
9.09
|
1,000 | 8.64 | 9.09 | 9.09 | 0 | 0 | 0 |
12/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
09/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
08/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
07/07/2021 |
8.64
|
2,000 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
06/07/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
05/07/2021 |
8.73
|
0 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
02/07/2021 |
8.64
|
300 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
01/07/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
30/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
28/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
25/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
24/06/2021 |
8.91
|
100 | 9.80 | 9.80 | 8.91 | 0 | 0 | 0 |
23/06/2021 |
9.80
|
100 | 8.91 | 9.80 | 9.80 | 0 | 0 | 0 |
22/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/06/2021 |
8.91
|
900 | 9.35 | 9.35 | 8.91 | 0 | 0 | 0 |
18/06/2021 |
9.35
|
10,200 | 9.09 | 9.35 | 9.35 | 0 | 0 | 0 |
17/06/2021 |
9.09
|
20,000 | 8.29 | 9.09 | 8.91 | 0 | 0 | 0 |
16/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
15/06/2021 |
8.29
|
0 | 9.35 | 8.29 | 8.29 | 0 | 0 | 0 |
14/06/2021 |
9.35
|
20,101 | 9.35 | 9.35 | 8.02 | 0 | 0 | 0 |
11/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
10/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
09/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
08/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
07/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
04/06/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
03/06/2021 |
9.35
|
2,000 | 8.91 | 9.35 | 9.35 | 0 | 0 | 0 |
02/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
01/06/2021 |
8.91
|
1 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
31/05/2021 |
8.91
|
1,004 | 8.46 | 8.91 | 8.91 | 0 | 0 | 0 |
28/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
26/05/2021 |
8.46
|
599 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |