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) |
1.17 | 11.56% | 68,400 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 114,900 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-20) |
1.45 | 14.69% | 161,500 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-22) |
1.35 | 13.62% | 217,122 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,041 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-29) |
3.66 | 48% | 774,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-04) |
1.59 | 16.35% | 7,376,570 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-15) |
7.23 | 177.83% | 9,483,146 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.06
|
1,600 | 8.27 | 9.06 | 8.27 | 0 | 0 | 0 |
06/07/2023 |
8.88
|
800 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
05/07/2023 |
8.97
|
900 | 8.79 | 8.97 | 8.79 | 100 | 0 | 0.0 |
04/07/2023 |
8.79
|
1,101 | 8.79 | 8.79 | 8.79 | 0 | 100 | -0.0 |
03/07/2023 |
8.97
|
400 | 9.15 | 9.15 | 8.79 | 300 | 0 | 0.0 |
30/06/2023 |
8.88
|
9,300 | 8.79 | 8.88 | 8.79 | 4,100 | 0 | 0.0 |
29/06/2023 |
8.71
|
7,289 | 8.35 | 9.06 | 8.35 | 2,100 | 0 | 0.0 |
28/06/2023 |
8.71
|
6,200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
27/06/2023 |
8.62
|
2,400 | 8.18 | 8.71 | 8.18 | 0 | 100 | -0.0 |
26/06/2023 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
23/06/2023 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 100 | -0.0 |
22/06/2023 |
9.15
|
1 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
21/06/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
20/06/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
19/06/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
16/06/2023 |
9.15
|
390 | 9.15 | 9.15 | 9.15 | 200 | 0 | 0.0 |
15/06/2023 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
14/06/2023 |
9.06
|
5,900 | 8.88 | 9.15 | 8.88 | 2,100 | 0 | 0.0 |
13/06/2023 |
8.97
|
27,400 | 8.88 | 9.15 | 8.88 | 0 | 0 | 0 |
12/06/2023 |
8.79
|
1,300 | 9.23 | 9.23 | 8.79 | 1,000 | 0 | 0.0 |
09/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
08/06/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 100 | -0.0 |
07/06/2023 |
8.35
|
1,700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
06/06/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/06/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
02/06/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
01/06/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
31/05/2023 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
30/05/2023 |
8.00
|
600 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
29/05/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/05/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
25/05/2023 |
7.91
|
2,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/05/2023 |
8.35
|
1,700 | 8.35 | 8.35 | 8.35 | 500 | 0 | 0.0 |
23/05/2023 |
8.18
|
5,500 | 8.09 | 8.18 | 7.83 | 2,000 | 0 | 0.0 |
22/05/2023 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
19/05/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/05/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
17/05/2023 |
7.91
|
2,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
16/05/2023 |
7.91
|
700 | 7.74 | 7.91 | 7.74 | 0 | 100 | -0.0 |
15/05/2023 |
8.35
|
2,000 | 8.18 | 8.35 | 8.18 | 0 | 0 | 0 |
12/05/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
11/05/2023 |
7.74
|
2,500 | 8.09 | 8.09 | 7.56 | 0 | 0 | 0 |
10/05/2023 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
09/05/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
08/05/2023 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/05/2023 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 500 | 0 | 0.0 |
04/05/2023 |
8.18
|
2,000 | 8.27 | 8.27 | 8.18 | 1,000 | 0 | 0.0 |
28/04/2023 |
7.74
|
4,100 | 8.18 | 8.35 | 7.74 | 0 | 0 | 0 |
27/04/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
26/04/2023 |
8.09
|
2,800 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
25/04/2023 |
7.91
|
2,300 | 7.91 | 7.91 | 7.91 | 1,000 | 0 | 0.0 |
24/04/2023 |
7.91
|
1,600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
21/04/2023 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
20/04/2023 |
7.47
|
15,900 | 7.65 | 8.44 | 7.47 | 0 | 0 | 0 |
19/04/2023 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 100 | -0.0 |
18/04/2023 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 100 | -0.0 |
17/04/2023 |
8.62
|
300 | 7.74 | 8.62 | 7.74 | 0 | 100 | -0.0 |
14/04/2023 |
8.18
|
600 | 7.83 | 8.18 | 7.83 | 0 | 0 | 0 |
13/04/2023 |
7.83
|
8,800 | 7.65 | 7.83 | 7.56 | 0 | 0 | 0 |
12/04/2023 |
7.65
|
5,200 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
11/04/2023 |
7.74
|
600 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
10/04/2023 |
7.65
|
500 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
07/04/2023 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
06/04/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
05/04/2023 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 1,000 | 0 | 0.0 |
04/04/2023 |
7.83
|
4,000 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
03/04/2023 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
31/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
30/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
29/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
28/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
27/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
24/03/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
23/03/2023 |
7.91
|
200 | 7.47 | 7.91 | 7.47 | 0 | 100 | -0.0 |
22/03/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
21/03/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
20/03/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/03/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
16/03/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
15/03/2023 |
8.00
|
500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
14/03/2023 |
8.18
|
2,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
13/03/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
10/03/2023 |
8.35
|
600 | 8.27 | 9.23 | 8.18 | 100 | 0 | 0.0 |
09/03/2023 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
08/03/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
07/03/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
06/03/2023 |
8.18
|
3,200 | 7.56 | 8.18 | 7.56 | 0 | 0 | 0 |
03/03/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
02/03/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
01/03/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
28/02/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
27/02/2023 |
7.47
|
1,300 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
24/02/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/02/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 100 | -0.0 |
22/02/2023 |
8.09
|
3,800 | 7.91 | 8.09 | 7.91 | 1,900 | 0 | 0.0 |
21/02/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
20/02/2023 |
7.91
|
3,200 | 7.74 | 7.91 | 7.74 | 0 | 0 | 0 |
17/02/2023 |
8.09
|
6,000 | 7.91 | 7.91 | 7.47 | 0 | 0 | 0 |
16/02/2023 |
8.35
|
900 | 7.91 | 8.35 | 7.91 | 0 | 0 | 0 |
15/02/2023 |
7.65
|
600 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |