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% | 4,400 | 0 | 0 |
10
10.50
10.50
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10.50
|
3 tháng
(2024-06-20) |
1 | 10.53% | 61,200 | 0 | 0 |
8.50
10.50
10.50
|
6 tháng
(2024-03-22) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10.50
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10.50
|
24 tháng
(2022-09-29) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10.50
|
36 tháng
(2021-10-04) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10.50
|
60 tháng
(2019-10-15) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
05/07/2023 |
8.75
|
1 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
04/07/2023 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
03/07/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
30/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
29/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
28/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/06/2023 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
23/06/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
22/06/2023 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
21/06/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/06/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/06/2023 |
8.93
|
200 | 6.87 | 8.93 | 6.87 | 0 | 100 | -0.0 |
16/06/2023 |
8.18
|
41 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
15/06/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
14/06/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
13/06/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
12/06/2023 |
8.18
|
6,009 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 |
09/06/2023 |
8.18
|
20,500 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 |
08/06/2023 |
8.46
|
11,300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
07/06/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
06/06/2023 |
7.52
|
2,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
05/06/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
02/06/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
01/06/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
31/05/2023 |
7.52
|
3,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
30/05/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
29/05/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
26/05/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
25/05/2023 |
7.52
|
20,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
24/05/2023 |
7.52
|
3,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/05/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
22/05/2023 |
7.52
|
25,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
19/05/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
18/05/2023 |
7.15
|
5,100 | 6.77 | 7.15 | 6.58 | 0 | 100 | -0.0 |
17/05/2023 |
7.52
|
96,110 | 8.84 | 8.84 | 7.43 | 100 | 33,400 | -0.3 |
16/05/2023 |
7.99
|
2,000 | 7.62 | 7.99 | 7.62 | 0 | 1,000 | -0.0 |
15/05/2023 |
7.52
|
200 | 9.50 | 9.50 | 7.52 | 100 | 100 | 0 |
12/05/2023 |
8.28
|
2,200 | 9.22 | 9.22 | 7.24 | 100 | 2,000 | -0.0 |
11/05/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
10/05/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
09/05/2023 |
9.40
|
1,100 | 9.78 | 9.78 | 9.40 | 100 | 100 | 0 |
08/05/2023 |
8.56
|
1 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
05/05/2023 |
8.56
|
3,100 | 9.40 | 9.40 | 7.52 | 100 | 2,100 | -0.0 |
04/05/2023 |
8.28
|
1,200 | 7.62 | 8.28 | 7.62 | 100 | 1,000 | -0.0 |
28/04/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
27/04/2023 |
7.71
|
1,200 | 8.84 | 8.84 | 7.52 | 100 | 100 | 0 |
26/04/2023 |
7.81
|
4,000 | 7.62 | 7.81 | 7.62 | 0 | 1,000 | -0.0 |
25/04/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
24/04/2023 |
7.52
|
300 | 9.69 | 9.69 | 7.52 | 100 | 100 | 0 |
21/04/2023 |
8.46
|
5,130 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
20/04/2023 |
8.56
|
201 | 11.10 | 11.10 | 8.56 | 100 | 100 | 0 |
19/04/2023 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 100 | 100 | 0 |
18/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
14/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/04/2023 |
8.46
|
30,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
10/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
07/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
06/04/2023 |
8.46
|
30,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
05/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
04/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
03/04/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
31/03/2023 |
8.46
|
6,400 | 8.46 | 8.65 | 8.46 | 0 | 0 | 0 |
30/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
29/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
28/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
27/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
24/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/03/2023 |
7.52
|
40,100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
22/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
21/03/2023 |
7.81
|
155,500 | 7.52 | 7.81 | 7.52 | 0 | 0 | 0 |
20/03/2023 |
6.77
|
53 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
17/03/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
16/03/2023 |
6.77
|
4,000 | 6.58 | 7.05 | 6.58 | 0 | 0 | 0 |
15/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/03/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
13/03/2023 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
10/03/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
09/03/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
08/03/2023 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
07/03/2023 |
8.09
|
2,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
06/03/2023 |
6.96
|
2,100 | 9.03 | 9.03 | 6.96 | 0 | 0 | 0 |
03/03/2023 |
6.77
|
200 | 8.93 | 8.93 | 6.77 | 0 | 0 | 0 |
02/03/2023 |
7.81
|
1,400 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
01/03/2023 |
7.81
|
1,600 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
28/02/2023 |
6.87
|
5,000 | 6.77 | 6.87 | 6.77 | 0 | 0 | 0 |
27/02/2023 |
7.62
|
7,200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
24/02/2023 |
6.68
|
8,000 | 6.58 | 6.68 | 6.58 | 0 | 0 | 0 |
23/02/2023 |
7.52
|
16,100 | 6.68 | 7.52 | 6.68 | 0 | 0 | 0 |
22/02/2023 |
6.58
|
10,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
21/02/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
20/02/2023 |
7.52
|
32,400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
17/02/2023 |
7.34
|
6,600 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
16/02/2023 |
7.43
|
1,300 | 7.05 | 7.43 | 7.05 | 0 | 0 | 0 |
15/02/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |