Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2022 |
10.50
|
6,500 | 9.40 | 11.50 | 10 | 0 | 0 | 0 |
10/11/2022 |
9.40
|
1,100 | 10.40 | 10.50 | 9.40 | 0 | 0 | 0 |
09/11/2022 |
10.40
|
400 | 10.50 | 11.60 | 10.40 | 0 | 0 | 0 |
08/11/2022 |
10.50
|
1,100 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
07/11/2022 |
10.40
|
400 | 11 | 11 | 10.40 | 0 | 0 | 0 |
04/11/2022 |
11
|
900 | 11.80 | 11.80 | 9 | 0 | 0 | 0 |
03/11/2022 |
11.80
|
500 | 10.60 | 11.80 | 9.30 | 0 | 0 | 0 |
02/11/2022 |
10.60
|
0 | 12.10 | 10.60 | 12.10 | 0 | 0 | 0 |
01/11/2022 |
12.10
|
3,900 | 10.40 | 12.10 | 9.20 | 0 | 0 | 0 |
31/10/2022 |
10.40
|
1,100 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
28/10/2022 |
10.60
|
400 | 12 | 12 | 10.60 | 0 | 0 | 0 |
27/10/2022 |
12
|
1,900 | 10.40 | 12 | 10 | 0 | 0 | 0 |
26/10/2022 |
10.40
|
1,400 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
25/10/2022 |
10.60
|
3,200 | 10.80 | 11.60 | 10.40 | 0 | 0 | 0 |
24/10/2022 |
10.80
|
300 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
21/10/2022 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
19/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
17/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/10/2022 |
10.90
|
100 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
13/10/2022 |
10.50
|
2,400 | 10.50 | 11.90 | 10.50 | 0 | 0 | 0 |
12/10/2022 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/10/2022 |
10.50
|
3,500 | 10.40 | 10.60 | 10.50 | 0 | 0 | 0 |
10/10/2022 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
07/10/2022 |
10.40
|
300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
06/10/2022 |
10.40
|
2,504 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
05/10/2022 |
10.90
|
2,300 | 10.70 | 10.90 | 10.20 | 0 | 0 | 0 |
04/10/2022 |
10.70
|
2,001 | 10.40 | 10.80 | 10.60 | 0 | 0 | 0 |
03/10/2022 |
10.40
|
9,600 | 10.40 | 11.80 | 10.40 | 0 | 0 | 0 |
30/09/2022 |
10.40
|
49,000 | 10 | 11.90 | 8.90 | 0 | 0 | 0 |
29/09/2022 |
10
|
10,300 | 10 | 11 | 8.50 | 0 | 0 | 0 |
28/09/2022 |
10
|
22,900 | 8.70 | 10 | 9.90 | 0 | 0 | 0 |
27/09/2022 |
8.70
|
5,005 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
26/09/2022 |
8.20
|
4,100 | 7.30 | 8.20 | 6.90 | 0 | 0 | 0 |
23/09/2022 |
7.30
|
3,000 | 7.40 | 8.10 | 6.70 | 0 | 0 | 0 |
22/09/2022 |
7.40
|
2,000 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 |
21/09/2022 |
7.10
|
2,905 | 8.30 | 8.60 | 6.50 | 0 | 0 | 0 |
20/09/2022 |
8.30
|
1,700 | 7.30 | 8.30 | 6.60 | 0 | 0 | 0 |
19/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/09/2022 |
7.30
|
1,500 | 8 | 8 | 7.30 | 0 | 0 | 0 |
15/09/2022 |
8
|
1,000 | 7.10 | 8.30 | 8 | 0 | 0 | 0 |
14/09/2022 |
7.10
|
500 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
13/09/2022 |
7.50
|
1,000 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
12/09/2022 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/09/2022 |
8.20
|
1,900 | 8.10 | 8.20 | 8.20 | 0 | 1,900 | -0.0 |
08/09/2022 |
8.10
|
15,700 | 7.10 | 8.10 | 6.60 | 0 | 12,100 | -0.1 |
07/09/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/09/2022 |
7.10
|
1,500 | 8.60 | 8.60 | 7.10 | 0 | 0 | 0 |
31/08/2022 |
8.60
|
3,000 | 9 | 9 | 6.80 | 0 | 0 | 0 |
30/08/2022 |
9
|
1,100 | 7.30 | 9 | 7.40 | 0 | 0 | 0 |
29/08/2022 |
7.30
|
4,000 | 9 | 9.60 | 7.30 | 0 | 0 | 0 |
26/08/2022 |
9
|
3,200 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
25/08/2022 |
9.60
|
0 | 9.30 | 9.60 | 9.60 | 0 | 0 | 0 |
24/08/2022 |
9.30
|
4,000 | 9.90 | 10.30 | 9.30 | 0 | 0 | 0 |
23/08/2022 |
9.90
|
10 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
22/08/2022 |
9.90
|
5 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
19/08/2022 |
10.30
|
2,600 | 9.80 | 10.30 | 9.30 | 0 | 0 | 0 |
18/08/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/08/2022 |
9.80
|
0 | 10.20 | 9.80 | 9.80 | 0 | 0 | 0 |
16/08/2022 |
10.20
|
2,000 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
15/08/2022 |
10.50
|
2,400 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
12/08/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
11/08/2022 |
9.70
|
1,800 | 9.10 | 9.70 | 8.30 | 0 | 0 | 0 |
10/08/2022 |
9.10
|
1,000 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
09/08/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/08/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/08/2022 |
10.50
|
2,600 | 9.80 | 11.10 | 10.50 | 0 | 0 | 0 |
04/08/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/08/2022 |
9.80
|
100 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
02/08/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
01/08/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/07/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/07/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/07/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/07/2022 |
10.50
|
5,000 | 10 | 10.50 | 10.50 | 0 | 0 | 0 |
25/07/2022 |
10
|
15,100 | 9.30 | 10.60 | 10 | 0 | 0 | 0 |
22/07/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
21/07/2022 |
9.30
|
100 | 10.60 | 10.60 | 9.30 | 0 | 0 | 0 |
20/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/07/2022 |
10.60
|
200 | 10.20 | 10.60 | 10.60 | 0 | 0 | 0 |
18/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
13/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
12/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
08/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
06/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/07/2022 |
10.20
|
100 | 12 | 12 | 10.20 | 0 | 0 | 0 |
04/07/2022 |
12
|
0 | 11.50 | 12 | 12 | 0 | 0 | 0 |
01/07/2022 |
11.50
|
1,500 | 15.90 | 15.90 | 11.50 | 0 | 0 | 0 |
30/06/2022 |
15.90
|
9,100 | 14.30 | 16.50 | 12.30 | 0 | 0 | 0 |
29/06/2022 |
14.30
|
4,300 | 13.80 | 14.40 | 14.30 | 0 | 0 | 0 |
28/06/2022 |
13.80
|
17,600 | 12.40 | 13.80 | 10.20 | 0 | 0 | 0 |
27/06/2022 |
12.40
|
5,200 | 10.50 | 12.80 | 10.90 | 0 | 0 | 0 |
24/06/2022 |
10.50
|
1,000 | 10.40 | 11.80 | 10.50 | 0 | 0 | 0 |
23/06/2022 |
10.40
|
800 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |