Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 5.56% | 13,500 | 0 | 0 |
8.60
10
9.50
|
2 tháng
(2024-07-22) |
0.70 | 7.95% | 33,800 | 0 | 0 |
8.50
10
9.50
|
3 tháng
(2024-06-20) |
1.20 | 14.46% | 123,200 | 0 | 0 |
8.20
10
9.50
|
6 tháng
(2024-03-22) |
1.20 | 14.46% | 212,100 | -48 | -0.0 |
7.50
10
9.50
|
12 tháng
(2023-09-25) |
0.10 | 1.06% | 681,300 | -301,264 | -2.5 |
7.50
10
9.50
|
24 tháng
(2022-09-29) |
-1.50 | -13.64% | 2,391,459 | -301,264 | -2.5 |
7.40
11.90
9.50
|
36 tháng
(2021-10-04) |
-3.20 | -25.20% | 7,712,034 | -301,264 | -2.5 |
7.40
25.10
9.50
|
60 tháng
(2019-10-15) |
-2 | -17.39% | 16,421,942 | -301,264 | -2.5 |
7.40
25.10
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
22/11/2023 |
8.70
|
700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
21/11/2023 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
20/11/2023 |
8.70
|
100 | 8 | 8.70 | 8.70 | 0 | 0 | 0 |
17/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/11/2023 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
15/11/2023 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
14/11/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/11/2023 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/11/2023 |
8.30
|
500 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 |
09/11/2023 |
8.10
|
100 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
08/11/2023 |
8.70
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
07/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/11/2023 |
8.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
01/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
31/10/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/10/2023 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/10/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/10/2023 |
8.20
|
100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
20/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/10/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/10/2023 |
8.90
|
7,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
17/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/10/2023 |
9
|
3,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
11/10/2023 |
9.20
|
100 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
10/10/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/10/2023 |
8.60
|
10,300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
06/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/10/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
02/10/2023 |
9.40
|
300 | 9 | 9.40 | 9.30 | 0 | 0 | 0 |
29/09/2023 |
9
|
2,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
28/09/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
27/09/2023 |
9.20
|
7,100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
26/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
25/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
22/09/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
21/09/2023 |
9.40
|
10,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
20/09/2023 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/09/2023 |
9.50
|
40,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/09/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/09/2023 |
9.50
|
400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
14/09/2023 |
9.70
|
100 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 |
13/09/2023 |
9.30
|
200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
12/09/2023 |
9.90
|
1,600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
11/09/2023 |
9.40
|
300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
08/09/2023 |
9.60
|
15,400 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
07/09/2023 |
9.60
|
1,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
06/09/2023 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/09/2023 |
9.90
|
500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
31/08/2023 |
9.80
|
6,000 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
30/08/2023 |
9.60
|
9,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/08/2023 |
9.60
|
4,500 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
28/08/2023 |
9.60
|
13,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/08/2023 |
9.60
|
15,000 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
24/08/2023 |
9.70
|
1,800 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
23/08/2023 |
9.40
|
8,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/08/2023 |
9.40
|
11,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
21/08/2023 |
9.40
|
2,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
18/08/2023 |
9.30
|
28,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
17/08/2023 |
9.30
|
2,600 | 9 | 9.30 | 9.20 | 0 | 0 | 0 |
16/08/2023 |
9
|
600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.20
|
4,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
14/08/2023 |
9.20
|
9,900 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
11/08/2023 |
9.20
|
5,200 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
10/08/2023 |
9.20
|
3,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
09/08/2023 |
9.20
|
18,200 | 9.20 | 9.30 | 8.40 | 0 | 0 | 0 |
08/08/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/08/2023 |
9.20
|
8,600 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
04/08/2023 |
9.30
|
500 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
03/08/2023 |
9
|
400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
02/08/2023 |
9.40
|
100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
01/08/2023 |
9.50
|
21,400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
31/07/2023 |
9.50
|
14,600 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
28/07/2023 |
9.10
|
16,000 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
27/07/2023 |
9.60
|
10,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
26/07/2023 |
9.60
|
11,400 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
25/07/2023 |
9.80
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
24/07/2023 |
9.70
|
12,700 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
21/07/2023 |
9.70
|
14,400 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
20/07/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/07/2023 |
10.20
|
500 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
18/07/2023 |
9.50
|
4,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
17/07/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
14/07/2023 |
10
|
7,700 | 9.80 | 10 | 10 | 0 | 0 | 0 |
13/07/2023 |
9.80
|
23,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
12/07/2023 |
10
|
19,500 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
11/07/2023 |
10.40
|
11,100 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
10/07/2023 |
10.60
|
2,200 | 10.40 | 10.60 | 9.50 | 0 | 0 | 0 |
07/07/2023 |
10.40
|
5,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |