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) |
3.50 | 54.69% | 24,400 | 0 | 0 |
6.40
9.90
9.90
|
2 tháng
(2024-07-22) |
1 | 11.24% | 35,900 | 0 | 0 |
6.40
9.90
9.90
|
3 tháng
(2024-06-24) |
-0.60 | -5.71% | 72,200 | 0 | 0 |
6.40
10.60
9.90
|
6 tháng
(2024-03-25) |
-2.50 | -20.16% | 269,803 | 0 | 0 |
6.40
12.50
9.90
|
12 tháng
(2023-09-26) |
-6.40 | -39.26% | 479,713 | 0 | 0 |
6.40
19.20
9.90
|
24 tháng
(2022-10-03) |
-8.10 | -45% | 1,403,285 | 0 | 0 |
6.40
21.90
9.90
|
36 tháng
(2021-10-06) |
-2.10 | -17.50% | 4,408,581 | 0 | 0 |
6.40
48
9.90
|
60 tháng
(2019-10-17) |
3.50 | 54.69% | 7,589,583 | 0 | -0.0 |
3.80
48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2023 |
7.20
|
100 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
03/02/2023 |
8.10
|
100 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
02/02/2023 |
9.30
|
200 | 10.80 | 10.80 | 9.30 | 0 | 0 | 0 |
01/02/2023 |
10.80
|
100 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
31/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
27/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
19/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
18/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
17/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
16/01/2023 |
12.60
|
0 | 14.40 | 12.60 | 14.40 | 0 | 0 | 0 |
13/01/2023 |
14.40
|
200 | 12.50 | 14.40 | 10.80 | 0 | 0 | 0 |
12/01/2023 |
12.50
|
200 | 14.60 | 14.60 | 12.50 | 0 | 0 | 0 |
11/01/2023 |
14.60
|
100 | 17.10 | 17.10 | 14.60 | 0 | 0 | 0 |
10/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
09/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
06/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
05/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
04/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
03/01/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
30/12/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
29/12/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
28/12/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
27/12/2022 |
17.10
|
100 | 14.90 | 17.10 | 17.10 | 0 | 0 | 0 |
26/12/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
23/12/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
22/12/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
21/12/2022 |
14.90
|
100 | 13 | 14.90 | 14.90 | 0 | 0 | 0 |
20/12/2022 |
13
|
100 | 12.30 | 13 | 13 | 0 | 0 | 0 |
19/12/2022 |
12.30
|
3,000 | 13.60 | 13.60 | 12.30 | 0 | 0 | 0 |
16/12/2022 |
13.60
|
600 | 13.50 | 13.60 | 12 | 0 | 0 | 0 |
15/12/2022 |
13.50
|
3,700 | 14.60 | 15.50 | 13.50 | 0 | 0 | 0 |
14/12/2022 |
14.60
|
300 | 12.70 | 14.60 | 11.20 | 0 | 0 | 0 |
13/12/2022 |
12.70
|
0 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
12/12/2022 |
12.50
|
3,000 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
09/12/2022 |
12.50
|
2,500 | 11.90 | 12.50 | 12 | 0 | 0 | 0 |
08/12/2022 |
11.90
|
2,900 | 13.70 | 16 | 11.90 | 0 | 0 | 0 |
07/12/2022 |
13.70
|
14,800 | 14 | 14.10 | 13.70 | 0 | 0 | 0 |
06/12/2022 |
14
|
25,400 | 15.10 | 17.30 | 14 | 0 | 0 | 0 |
05/12/2022 |
15.10
|
4,600 | 13.20 | 15.10 | 15.10 | 0 | 0 | 0 |
02/12/2022 |
13.20
|
2,000 | 11.50 | 13.20 | 13.20 | 0 | 0 | 0 |
01/12/2022 |
11.50
|
3,900 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
30/11/2022 |
10
|
7,900 | 8.70 | 10 | 9.80 | 0 | 0 | 0 |
29/11/2022 |
8.70
|
30,800 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
28/11/2022 |
9.60
|
20,000 | 8.70 | 9.60 | 7.60 | 0 | 0 | 0 |
25/11/2022 |
8.70
|
34,000 | 10.10 | 10.10 | 8.60 | 0 | 0 | 0 |
24/11/2022 |
10.10
|
100 | 8.80 | 10.10 | 10.10 | 0 | 0 | 0 |
23/11/2022 |
8.80
|
1,100 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
22/11/2022 |
10.20
|
100 | 8.90 | 10.20 | 10.20 | 0 | 0 | 0 |
21/11/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/11/2022 |
8.90
|
8,400 | 10.30 | 10.70 | 8.80 | 0 | 0 | 0 |
17/11/2022 |
10.30
|
100 | 9 | 10.30 | 10.30 | 0 | 0 | 0 |
16/11/2022 |
9
|
2,100 | 9.30 | 10.40 | 9 | 0 | 0 | 0 |
15/11/2022 |
9.30
|
100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
14/11/2022 |
9.70
|
500 | 8.50 | 9.70 | 7.30 | 0 | 0 | 0 |
11/11/2022 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/11/2022 |
8.50
|
27,618 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
09/11/2022 |
9.80
|
7,300 | 11.50 | 13.20 | 9.80 | 0 | 0 | 0 |
08/11/2022 |
11.50
|
100 | 8.80 | 11.50 | 11.50 | 0 | 0 | 0 |
07/11/2022 |
8.80
|
400 | 12.80 | 12.80 | 8.80 | 0 | 0 | 0 |
04/11/2022 |
12.80
|
2,100 | 14.30 | 14.30 | 9.60 | 0 | 0 | 0 |
03/11/2022 |
14.30
|
2,200 | 12.60 | 14.30 | 10.90 | 0 | 0 | 0 |
02/11/2022 |
12.60
|
1,300 | 14.80 | 14.80 | 12.60 | 0 | 0 | 0 |
01/11/2022 |
14.80
|
1,000 | 17.40 | 17.40 | 14.80 | 0 | 0 | 0 |
31/10/2022 |
17.40
|
100 | 16.40 | 17.40 | 17.40 | 0 | 0 | 0 |
28/10/2022 |
16.40
|
100 | 15.40 | 16.40 | 16.40 | 0 | 0 | 0 |
27/10/2022 |
15.40
|
100 | 14.40 | 15.40 | 15.40 | 0 | 0 | 0 |
26/10/2022 |
14.40
|
100 | 13.90 | 14.40 | 14.40 | 0 | 0 | 0 |
25/10/2022 |
13.90
|
100 | 13.40 | 13.90 | 13.90 | 0 | 0 | 0 |
24/10/2022 |
13.40
|
100 | 12.50 | 13.40 | 13.40 | 0 | 0 | 0 |
21/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/10/2022 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/10/2022 |
12.50
|
700 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
18/10/2022 |
12
|
600 | 14 | 14 | 12 | 0 | 0 | 0 |
17/10/2022 |
14
|
200 | 16.30 | 16.30 | 14 | 0 | 0 | 0 |
14/10/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
13/10/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
12/10/2022 |
16.30
|
0 | 15.30 | 16.30 | 15.30 | 0 | 0 | 0 |
11/10/2022 |
15.30
|
200 | 15.30 | 17.30 | 15.30 | 0 | 0 | 0 |
10/10/2022 |
15.30
|
1,500 | 18 | 18 | 15.30 | 0 | 0 | 0 |
07/10/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
06/10/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
05/10/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/10/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
03/10/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
30/09/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
29/09/2022 |
18
|
3,700 | 18.40 | 19 | 18 | 0 | 0 | 0 |
28/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
27/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
26/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
23/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
22/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
21/09/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
20/09/2022 |
18.40
|
100 | 17.30 | 18.40 | 18.40 | 0 | 0 | 0 |
19/09/2022 |
17.30
|
0 | 17.90 | 17.30 | 17.90 | 0 | 0 | 0 |
16/09/2022 |
17.90
|
200 | 19.30 | 19.30 | 16.60 | 0 | 0 | 0 |
15/09/2022 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
14/09/2022 |
19.30
|
0 | 19.40 | 19.30 | 19.40 | 0 | 0 | 0 |
13/09/2022 |
19.40
|
9,400 | 19.50 | 19.50 | 16.60 | 0 | 0 | 0 |
12/09/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |