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) |
-0.55 | -7.21% | 6,500 | -65 | -0 |
6.52
7.90
7.08
|
2 tháng
(2024-07-22) |
-0.90 | -11.28% | 10,400 | -65 | -0 |
6.52
8.46
7.08
|
3 tháng
(2024-06-24) |
-0.82 | -10.38% | 26,300 | -5,565 | -0.0 |
6.52
8.46
7.08
|
6 tháng
(2024-03-25) |
-1.62 | -18.62% | 78,500 | -6,365 | -0.0 |
6.52
9.15
7.08
|
12 tháng
(2023-09-26) |
-2.22 | -23.87% | 155,400 | -6,465 | -0.0 |
6.52
10
7.08
|
24 tháng
(2022-10-03) |
-3.42 | -32.57% | 258,100 | -5,394 | -0.7 |
6.52
14
7.08
|
36 tháng
(2021-10-06) |
-10.97 | -60.78% | 813,100 | -754 | -1.3 |
6.52
22.55
7.08
|
60 tháng
(2019-10-17) |
-10.42 | -59.54% | 3,747,050 | 11,163,386 | 390.4 |
6.52
41.40
7.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/06/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/06/2023 |
9.72
|
100 | 10.25 | 10.25 | 9.72 | 0 | 0 | 0 |
26/06/2023 |
10.25
|
100 | 9.80 | 10.25 | 10.25 | 0 | 0 | 0 |
23/06/2023 |
9.80
|
400 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 |
22/06/2023 |
9.88
|
100 | 9.80 | 9.88 | 9.88 | 0 | 0 | 0 |
21/06/2023 |
9.80
|
200 | 9.59 | 9.80 | 9.79 | 0 | 0 | 0 |
20/06/2023 |
9.59
|
2,100 | 9.59 | 9.59 | 9.26 | 0 | 0 | 0 |
19/06/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
16/06/2023 |
9.59
|
600 | 9.58 | 9.70 | 9.59 | 0 | 0 | 0 |
15/06/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
14/06/2023 |
9.58
|
500 | 10.25 | 10.25 | 9.58 | 0 | 0 | 0 |
13/06/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
12/06/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
09/06/2023 |
10.25
|
300 | 10.30 | 10.30 | 10.25 | 0 | 0 | 0 |
08/06/2023 |
10.30
|
600 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
07/06/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/06/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/06/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
02/06/2023 |
10.30
|
400 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
01/06/2023 |
10.20
|
2,500 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
31/05/2023 |
10.95
|
3,400 | 11.15 | 11.15 | 10.40 | 0 | 0 | 0 |
30/05/2023 |
11.15
|
2,600 | 10.80 | 11.15 | 10.05 | 0 | 0 | 0 |
29/05/2023 |
10.80
|
1,700 | 10.75 | 10.80 | 10 | 0 | 0 | 0 |
26/05/2023 |
10.75
|
400 | 10.55 | 10.75 | 9.84 | 0 | 0 | 0 |
25/05/2023 |
10.55
|
200 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
24/05/2023 |
10.60
|
2,400 | 9.96 | 10.80 | 10.60 | 0 | 0 | 0 |
23/05/2023 |
9.96
|
400 | 10.70 | 10.70 | 9.96 | 0 | 0 | 0 |
22/05/2023 |
10.70
|
1,000 | 10.10 | 10.70 | 9.70 | 0 | 0 | 0 |
19/05/2023 |
10.10
|
300 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
18/05/2023 |
10
|
400 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
17/05/2023 |
10.60
|
1,100 | 10.75 | 10.75 | 10.20 | 0 | 0 | 0 |
16/05/2023 |
10.75
|
300 | 10.35 | 10.85 | 9.63 | 0 | 0 | 0 |
15/05/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
12/05/2023 |
10.35
|
2,700 | 11.10 | 11.10 | 10.35 | 0 | 0 | 0 |
11/05/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
10/05/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/05/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
08/05/2023 |
11.10
|
100 | 10.50 | 11.10 | 11.10 | 0 | 0 | 0 |
05/05/2023 |
10.50
|
200 | 10.95 | 10.95 | 10.50 | 0 | 0 | 0 |
04/05/2023 |
10.95
|
400 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
28/04/2023 |
11.40
|
100 | 10.90 | 11.40 | 11.40 | 0 | 0 | 0 |
27/04/2023 |
10.90
|
300 | 10.95 | 10.95 | 10.40 | 0 | 0 | 0 |
26/04/2023 |
10.95
|
700 | 11.20 | 11.90 | 10.50 | 0 | 0 | -0.0 |
25/04/2023 |
11.20
|
800 | 10.60 | 11.20 | 10.20 | 0 | 0 | -0.0 |
24/04/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | -0.0 |
21/04/2023 |
10.60
|
200 | 10 | 10.60 | 10.60 | 0 | 0 | -0.0 |
20/04/2023 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
19/04/2023 |
10
|
200 | 9.99 | 10.55 | 10 | 0 | 0 | -0.0 |
18/04/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | -0.0 |
17/04/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | -0.0 |
14/04/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | -0.0 |
13/04/2023 |
9.99
|
500 | 10.35 | 10.35 | 9.81 | 0 | 0 | -0.0 |
12/04/2023 |
10.35
|
200 | 11.10 | 11.10 | 10.35 | 0 | 0 | -0.0 |
11/04/2023 |
11.10
|
100 | 10.50 | 11.10 | 11.10 | 0 | 0 | -0.0 |
10/04/2023 |
10.50
|
0 | 9.90 | 10.50 | 10.50 | 0 | 0 | -0.0 |
07/04/2023 |
9.90
|
600 | 10.60 | 11.25 | 9.90 | 0 | 21 | -0.0 |
06/04/2023 |
10.60
|
400 | 10 | 10.60 | 10.60 | 0 | 0 | 0 |
05/04/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/04/2023 |
10
|
100 | 9.40 | 10 | 10 | 0 | 0 | 0 |
03/04/2023 |
9.40
|
200 | 10 | 10 | 9.40 | 0 | 0 | 0 |
31/03/2023 |
10
|
0 | 9.75 | 10 | 10 | 0 | 0 | 0 |
30/03/2023 |
9.75
|
500 | 10.45 | 10.45 | 9.75 | 0 | 0 | 0 |
29/03/2023 |
10.45
|
200 | 10.10 | 10.45 | 9.40 | 0 | 0 | 0 |
28/03/2023 |
10.10
|
500 | 10.75 | 10.75 | 10.10 | 0 | 0 | 0 |
27/03/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/03/2023 |
10.75
|
300 | 10.45 | 11 | 9.72 | 0 | 0 | 0 |
23/03/2023 |
10.45
|
100 | 9.90 | 10.45 | 10.45 | 0 | 0 | 0 |
22/03/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/03/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | -0.0 |
20/03/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | -0.0 |
17/03/2023 |
9.90
|
1,200 | 10.55 | 10.55 | 9.85 | 0 | 0 | -0.0 |
16/03/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | -0.0 |
15/03/2023 |
10.55
|
300 | 10.60 | 10.60 | 10 | 0 | 0 | -0.0 |
14/03/2023 |
10.60
|
300 | 10.75 | 10.75 | 10.60 | 0 | 0 | -0.0 |
13/03/2023 |
10.75
|
300 | 10.90 | 10.90 | 10.40 | 0 | 0 | -0.0 |
10/03/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | -0.0 |
09/03/2023 |
10.90
|
100 | 10.95 | 10.95 | 10.90 | 0 | 0 | -0.0 |
08/03/2023 |
10.95
|
300 | 10.95 | 11.65 | 10.50 | 0 | 0 | -0.0 |
07/03/2023 |
10.95
|
0 | 10.85 | 10.95 | 10.95 | 0 | 0 | -0.0 |
06/03/2023 |
10.85
|
500 | 11.30 | 11.30 | 10.70 | 0 | 0 | -0.0 |
03/03/2023 |
11.30
|
200 | 10.70 | 11.30 | 10.50 | 0 | 0 | -0.0 |
02/03/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | -0.0 |
01/03/2023 |
10.70
|
100 | 11.20 | 11.20 | 10.70 | 0 | 0 | -0.0 |
28/02/2023 |
11.20
|
100 | 10.55 | 11.20 | 11.20 | 0 | 0 | -0.0 |
27/02/2023 |
10.55
|
1,000 | 10 | 10.65 | 10.55 | 0 | 0 | -0.0 |
24/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | -0.0 |
23/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | -0.0 |
22/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | -0.0 |
21/02/2023 |
10
|
2,200 | 10.10 | 10.10 | 10 | 0 | 0 | -0.0 |
20/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | -0.0 |
17/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | -0.0 |
16/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | -0.0 |
15/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | -0.0 |
14/02/2023 |
10.10
|
200 | 9.70 | 10.10 | 9.71 | 0 | 0 | -0.0 |
13/02/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | -0.0 |
10/02/2023 |
9.70
|
600 | 9.85 | 10.50 | 9.70 | 0 | 0 | -0.0 |
09/02/2023 |
9.85
|
500 | 10.50 | 10.50 | 9.85 | 0 | 0 | -0.0 |
08/02/2023 |
10.50
|
800 | 10.40 | 10.50 | 10.20 | 0 | 0 | -0.0 |
07/02/2023 |
10.40
|
100 | 10.55 | 10.55 | 10.40 | 0 | 0 | -0.0 |