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) |
-0.90 | -7.09% | 247,100 | 0 | 0 |
11.30
12.70
11.80
|
2 tháng
(2024-07-22) |
-2.10 | -15.11% | 607,700 | 0 | 0 |
11.30
14.30
11.80
|
3 tháng
(2024-06-20) |
-14.19 | -54.60% | 3,758,800 | 0 | 0 |
11.30
25.99
11.80
|
6 tháng
(2024-03-22) |
1.91 | 19.33% | 4,916,474 | -6,000 | -0.1 |
9.74
25.99
11.80
|
12 tháng
(2023-09-25) |
3.93 | 50.02% | 5,068,740 | -6,000 | -0.1 |
6.74
25.99
11.80
|
24 tháng
(2022-09-29) |
0.34 | 2.96% | 5,501,434 | -36,800 | -0.5 |
6.74
25.99
11.80
|
36 tháng
(2021-10-04) |
-6.18 | -34.37% | 7,272,870 | 35,700 | 0.9 |
6.74
25.99
11.80
|
60 tháng
(2019-10-15) |
5.13 | 77.04% | 13,284,593 | -63,690 | -0.3 |
6
25.99
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
06/07/2023 |
8.09
|
3 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
05/07/2023 |
8.09
|
5,900 | 8.02 | 8.09 | 7.94 | 0 | 0 | 0 |
04/07/2023 |
7.94
|
4,800 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
03/07/2023 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
30/06/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
29/06/2023 |
7.87
|
4,800 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 |
28/06/2023 |
8.02
|
12,000 | 8.02 | 8.24 | 8.02 | 0 | 0 | 0 |
27/06/2023 |
8.02
|
2,700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
26/06/2023 |
7.94
|
6,800 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 |
23/06/2023 |
8.39
|
29,131 | 8.09 | 8.39 | 7.87 | 0 | 9,100 | -0.1 |
22/06/2023 |
8.24
|
2,817 | 8.54 | 8.61 | 8.24 | 0 | 0 | 0 |
21/06/2023 |
8.09
|
1,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
20/06/2023 |
8.09
|
4,906 | 8.24 | 8.24 | 8.09 | 0 | 0 | 0 |
19/06/2023 |
8.24
|
11,200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
16/06/2023 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/06/2023 |
8.61
|
16 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/06/2023 |
8.61
|
8,500 | 8.91 | 8.91 | 8.54 | 5,000 | 200 | 0.1 |
13/06/2023 |
8.69
|
67,300 | 8.54 | 8.91 | 8.32 | 0 | 0 | 0 |
12/06/2023 |
8.69
|
1,300 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 |
09/06/2023 |
8.39
|
2,600 | 8.99 | 8.99 | 8.24 | 100 | 1,500 | -0.0 |
08/06/2023 |
8.39
|
3,530 | 9.14 | 9.14 | 8.24 | 100 | 2,000 | -0.0 |
07/06/2023 |
8.46
|
7,000 | 9.59 | 9.59 | 8.46 | 100 | 0 | 0.0 |
06/06/2023 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
05/06/2023 |
9.66
|
200 | 9.89 | 9.89 | 9.66 | 100 | 0 | 0.0 |
02/06/2023 |
8.39
|
1,401 | 8.24 | 9.36 | 8.24 | 0 | 300 | -0.0 |
01/06/2023 |
8.91
|
449 | 8.91 | 8.91 | 8.91 | 0 | 200 | -0.0 |
31/05/2023 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
30/05/2023 |
8.24
|
200 | 8.99 | 8.99 | 8.24 | 100 | 0 | 0.0 |
29/05/2023 |
8.32
|
7,700 | 8.32 | 8.32 | 7.94 | 0 | 2,200 | -0.0 |
26/05/2023 |
8.32
|
201 | 9.36 | 9.36 | 8.32 | 100 | 0 | 0.0 |
25/05/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
24/05/2023 |
8.24
|
8,800 | 9.44 | 9.44 | 8.24 | 100 | 1,300 | -0.0 |
23/05/2023 |
8.24
|
16,200 | 9.89 | 9.89 | 8.24 | 100 | 12,000 | -0.1 |
22/05/2023 |
8.61
|
1 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/05/2023 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/05/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
17/05/2023 |
8.69
|
470 | 9.89 | 9.89 | 8.69 | 100 | 0 | 0.0 |
16/05/2023 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/05/2023 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
12/05/2023 |
9.66
|
700 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
11/05/2023 |
9.36
|
700 | 9.36 | 9.36 | 9.36 | 0 | 500 | -0.0 |
10/05/2023 |
9.36
|
500 | 9.36 | 9.36 | 9.36 | 0 | 200 | -0.0 |
09/05/2023 |
9.59
|
101 | 9.59 | 9.59 | 9.59 | 100 | 100 | 0 |
08/05/2023 |
8.17
|
1,101 | 10.79 | 10.79 | 8.17 | 100 | 100 | 0 |
05/05/2023 |
8.24
|
210 | 10.56 | 10.56 | 8.24 | 100 | 0 | 0.0 |
04/05/2023 |
8.09
|
215 | 10.34 | 10.34 | 8.09 | 100 | 100 | 0 |
28/04/2023 |
8.99
|
5,150 | 8.99 | 8.99 | 8.99 | 0 | 3,000 | -0.0 |
27/04/2023 |
8.99
|
1,900 | 10.49 | 10.49 | 8.99 | 100 | 0 | 0.0 |
26/04/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
25/04/2023 |
9.36
|
900 | 9.36 | 9.36 | 9.36 | 0 | 500 | -0.0 |
24/04/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
21/04/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
20/04/2023 |
9.36
|
1,500 | 9.36 | 9.36 | 9.36 | 0 | 500 | -0.0 |
19/04/2023 |
9.36
|
5,200 | 9.51 | 9.51 | 9.36 | 0 | 0 | 0 |
18/04/2023 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
17/04/2023 |
10.04
|
200 | 11.16 | 11.16 | 10.04 | 100 | 0 | 0.0 |
14/04/2023 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
13/04/2023 |
9.59
|
300 | 10.11 | 10.11 | 9.59 | 0 | 0 | 0 |
12/04/2023 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
11/04/2023 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 100 | 0 | 0.0 |
10/04/2023 |
9.51
|
1,001 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
07/04/2023 |
9.51
|
1,203 | 9.36 | 9.51 | 9.36 | 0 | 0 | 0 |
06/04/2023 |
11.09
|
400 | 10.79 | 11.09 | 10.79 | 0 | 0 | 0 |
05/04/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
04/04/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
03/04/2023 |
10.26
|
1,100 | 10.34 | 10.34 | 10.19 | 100 | 100 | 0 |
31/03/2023 |
9.06
|
2,800 | 9.06 | 9.06 | 8.99 | 0 | 2,400 | -0.0 |
30/03/2023 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
29/03/2023 |
10.34
|
132 | 10.34 | 10.34 | 10.34 | 100 | 100 | 0 |
28/03/2023 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
27/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
24/03/2023 |
10.56
|
1 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
23/03/2023 |
10.56
|
1 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
22/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
21/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
20/03/2023 |
10.56
|
135 | 10.56 | 10.56 | 10.56 | 100 | 100 | 0 |
17/03/2023 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
16/03/2023 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
15/03/2023 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
14/03/2023 |
10.49
|
203 | 11.01 | 11.01 | 10.49 | 100 | 100 | 0 |
13/03/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
10/03/2023 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
09/03/2023 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
08/03/2023 |
10.79
|
300 | 11.91 | 11.91 | 10.79 | 100 | 0 | 0.0 |
07/03/2023 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
06/03/2023 |
10.41
|
200 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
03/03/2023 |
11.09
|
1 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
02/03/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
01/03/2023 |
11.09
|
136 | 11.09 | 11.09 | 11.09 | 100 | 100 | 0 |
28/02/2023 |
9.66
|
700 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
27/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
24/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
23/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
22/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
21/02/2023 |
11.24
|
200 | 11.31 | 11.31 | 11.24 | 100 | 100 | 0 |
20/02/2023 |
10.11
|
300 | 9.81 | 10.11 | 9.81 | 0 | 0 | 0 |
17/02/2023 |
10.04
|
100 | 11.54 | 11.54 | 11.54 | 100 | 0 | 0.0 |
16/02/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
15/02/2023 |
9.74
|
200 | 10.34 | 10.34 | 9.74 | 100 | 100 | 0 |