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) |
07/07/2023 |
10.40
|
5,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
06/07/2023 |
10
|
3,500 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
05/07/2023 |
10.80
|
7,601 | 11 | 11 | 10.10 | 0 | 0 | 0 |
04/07/2023 |
11
|
68,002 | 11 | 12 | 10.20 | 0 | 0 | 0 |
03/07/2023 |
11
|
8,203 | 10.30 | 11 | 10.40 | 0 | 0 | 0 |
30/06/2023 |
10.30
|
2,104 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
29/06/2023 |
10.50
|
5,500 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
28/06/2023 |
10.90
|
4,700 | 10.70 | 10.90 | 9.90 | 0 | 0 | 0 |
27/06/2023 |
10.70
|
2,500 | 10.60 | 11.40 | 10.40 | 0 | 0 | 0 |
26/06/2023 |
10.60
|
3,300 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
23/06/2023 |
10.70
|
18,920 | 9.90 | 10.70 | 9.60 | 0 | 0 | 0 |
22/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
20/06/2023 |
9.90
|
11,900 | 10 | 10 | 9.40 | 0 | 0 | 0 |
19/06/2023 |
10
|
6,700 | 9.30 | 10 | 9 | 0 | 0 | 0 |
16/06/2023 |
9.30
|
3,100 | 9.70 | 10.10 | 9.30 | 0 | 0 | 0 |
15/06/2023 |
9.70
|
12,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
14/06/2023 |
9.50
|
22,860 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/06/2023 |
9.50
|
11,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
12/06/2023 |
9.50
|
7,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
09/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/06/2023 |
9.90
|
10,400 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
07/06/2023 |
9.50
|
9,920 | 9.40 | 9.70 | 9.50 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
2,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
05/06/2023 |
9.50
|
11,500 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
02/06/2023 |
9.60
|
700 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
01/06/2023 |
9.70
|
6,500 | 9.40 | 10.10 | 9.60 | 0 | 0 | 0 |
31/05/2023 |
9.40
|
42,401 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
30/05/2023 |
8.50
|
25,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
29/05/2023 |
8.60
|
6,200 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
26/05/2023 |
8.30
|
5,400 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
25/05/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/05/2023 |
7.90
|
2,300 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
23/05/2023 |
8.50
|
1,005 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
22/05/2023 |
8.90
|
3,200 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
19/05/2023 |
8.20
|
533 | 9 | 9 | 8.20 | 0 | 0 | 0 |
18/05/2023 |
9
|
2,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
17/05/2023 |
8.80
|
2,033 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/05/2023 |
8.80
|
2,160 | 8.10 | 8.80 | 8.50 | 0 | 0 | 0 |
15/05/2023 |
8.10
|
200 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
12/05/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/05/2023 |
8.30
|
2,500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
10/05/2023 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/05/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/05/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/05/2023 |
8.80
|
2,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/05/2023 |
8.80
|
200 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
28/04/2023 |
8.20
|
1,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
27/04/2023 |
8.50
|
1,100 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
26/04/2023 |
8.20
|
2,137 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
25/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/04/2023 |
8.60
|
5 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
21/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/04/2023 |
8.60
|
9 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
18/04/2023 |
8.60
|
86 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/04/2023 |
8.60
|
1,500 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
14/04/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/04/2023 |
9.50
|
500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
12/04/2023 |
10
|
36 | 10 | 10 | 10 | 0 | 0 | 0 |
11/04/2023 |
10
|
92,300 | 9.50 | 10.30 | 8.60 | 0 | 0 | 0 |
10/04/2023 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/04/2023 |
9.50
|
2,500 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
06/04/2023 |
8.70
|
300 | 8 | 8.70 | 8.10 | 0 | 0 | 0 |
05/04/2023 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
04/04/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/04/2023 |
8
|
200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
31/03/2023 |
8
|
1,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
30/03/2023 |
8.30
|
1,100 | 7.70 | 8.30 | 8.30 | 0 | 0 | 0 |
29/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/03/2023 |
7.70
|
39 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
23/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
22/03/2023 |
7.70
|
100 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
21/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/03/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/03/2023 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/03/2023 |
8.20
|
4,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
14/03/2023 |
8.30
|
1,300 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
13/03/2023 |
7.80
|
300 | 8.10 | 8.90 | 7.80 | 0 | 0 | 0 |
10/03/2023 |
8.10
|
100 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
09/03/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/03/2023 |
8.50
|
400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
07/03/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
06/03/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/03/2023 |
9
|
1,100 | 8.20 | 9 | 8.70 | 0 | 0 | 0 |
02/03/2023 |
8.20
|
500,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
01/03/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/02/2023 |
8.70
|
2,100 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
27/02/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/02/2023 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/02/2023 |
8.60
|
100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
22/02/2023 |
9.40
|
119 | 9 | 9.40 | 9.40 | 0 | 0 | 0 |
21/02/2023 |
9
|
2,086 | 9 | 9 | 9 | 0 | 0 | 0 |
20/02/2023 |
9
|
600 | 8.30 | 9 | 8.40 | 0 | 0 | 0 |
17/02/2023 |
8.30
|
1,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
16/02/2023 |
8.60
|
1,610 | 9 | 9 | 8.60 | 0 | 0 | 0 |
15/02/2023 |
9
|
1,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |