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 | -5.38% | 7,900 | 0 | 0 |
7.80
9.60
8.80
|
2 tháng
(2024-07-22) |
0.19 | 2.15% | 22,100 | 300 | 0.0 |
7.73
9.69
8.80
|
3 tháng
(2024-06-20) |
-0.30 | -3.34% | 25,800 | 1,100 | 0.0 |
7.73
9.69
8.80
|
6 tháng
(2024-03-22) |
-1.09 | -11% | 58,600 | 2,600 | 0.0 |
7.73
11.16
8.80
|
12 tháng
(2023-10-13) |
0.19 | 2.15% | 80,900 | 7,700 | 0.1 |
7.73
11.16
8.80
|
24 tháng
(2022-09-29) |
-0.11 | -1.22% | 1,282,161 | 8,700 | 0.1 |
7.73
13.31
8.80
|
36 tháng
(2021-10-04) |
0.67 | 8.30% | 2,304,330 | 8,900 | 0.1 |
7.73
13.31
8.80
|
60 tháng
(2021-03-10) |
-1.58 | -15.20% | 3,072,781 | 9,700 | 0.1 |
6.66
13.31
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2022 |
9.79
|
400 | 9.69 | 9.79 | 9.69 | 0 | 0 | 0 |
13/04/2022 |
9.69
|
900 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 |
12/04/2022 |
9.59
|
800 | 9.89 | 9.89 | 9.59 | 0 | 0 | 0 |
08/04/2022 |
9.89
|
500 | 9.89 | 9.89 | 9.40 | 0 | 0 | 0 |
07/04/2022 |
9.89
|
100 | 9.50 | 9.89 | 9.89 | 0 | 0 | 0 |
06/04/2022 |
9.50
|
1,100 | 9.79 | 9.99 | 9.40 | 0 | 0 | 0 |
05/04/2022 |
9.79
|
1,400 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
04/04/2022 |
9.99
|
500 | 9.69 | 9.99 | 9.69 | 0 | 0 | 0 |
01/04/2022 |
9.69
|
1,707 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 |
31/03/2022 |
9.79
|
900 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
30/03/2022 |
9.79
|
700 | 9.89 | 10.38 | 9.79 | 0 | 0 | 0 |
29/03/2022 |
9.89
|
1,000 | 9.79 | 10.57 | 9.40 | 0 | 0 | 0 |
28/03/2022 |
9.79
|
7,200 | 9.89 | 10.28 | 9.30 | 0 | 0 | 0 |
25/03/2022 |
9.89
|
6,000 | 9.79 | 10.67 | 9.40 | 0 | 0 | 0 |
24/03/2022 |
9.79
|
2,800 | 10.38 | 10.38 | 9.50 | 0 | 0 | 0 |
23/03/2022 |
10.38
|
11,600 | 9.69 | 10.87 | 9.40 | 0 | 0 | 0 |
22/03/2022 |
9.69
|
1,900 | 10.57 | 10.57 | 9.40 | 0 | 0 | 0 |
21/03/2022 |
10.57
|
1,300 | 10.28 | 10.96 | 10.28 | 0 | 0 | 0 |
18/03/2022 |
10.28
|
200 | 10.28 | 10.28 | 10.18 | 0 | 0 | 0 |
17/03/2022 |
10.28
|
21,200 | 10.28 | 10.28 | 9.30 | 0 | 0 | 0 |
16/03/2022 |
10.28
|
100 | 10.87 | 10.87 | 10.28 | 0 | 0 | 0 |
15/03/2022 |
10.87
|
300 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 |
14/03/2022 |
11.16
|
10,800 | 10.18 | 11.65 | 11.06 | 0 | 100 | -0.0 |
11/03/2022 |
10.18
|
80,700 | 9.10 | 10.18 | 8.91 | 0 | 0 | 0 |
10/03/2022 |
9.10
|
800 | 8.91 | 9.10 | 8.81 | 0 | 0 | 0 |
09/03/2022 |
8.91
|
900 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
08/03/2022 |
9.01
|
1,500 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
07/03/2022 |
9.10
|
10,900 | 8.81 | 9.20 | 9.10 | 0 | 0 | 0 |
04/03/2022 |
8.81
|
6,000 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
03/03/2022 |
9.10
|
5,600 | 9.10 | 9.20 | 9.10 | 400 | 0 | 0.0 |
02/03/2022 |
9.10
|
7,700 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
01/03/2022 |
9.10
|
15,600 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 |
28/02/2022 |
9.10
|
200 | 8.81 | 9.10 | 8.32 | 0 | 0 | 0 |
25/02/2022 |
8.81
|
2,100 | 9.01 | 9.10 | 8.81 | 0 | 0 | 0 |
24/02/2022 |
9.01
|
2,100 | 8.91 | 9.01 | 8.81 | 0 | 0 | 0 |
23/02/2022 |
8.91
|
300 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 |
22/02/2022 |
9.01
|
1,600 | 9.30 | 9.30 | 8.91 | 200 | 0 | 0.0 |
21/02/2022 |
9.30
|
5,404 | 9.20 | 9.50 | 7.83 | 0 | 0 | 0 |
18/02/2022 |
9.20
|
200 | 9.40 | 9.40 | 9.20 | 100 | 0 | 0.0 |
17/02/2022 |
9.40
|
400 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
16/02/2022 |
9.99
|
100 | 9.01 | 9.99 | 9.99 | 100 | 0 | 0.0 |
15/02/2022 |
9.01
|
300 | 9.10 | 9.10 | 9.01 | 300 | 0 | 0.0 |
14/02/2022 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 100 | 0 | 0.0 |
11/02/2022 |
9.20
|
200 | 9.30 | 9.30 | 9.20 | 200 | 0 | 0.0 |
10/02/2022 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/02/2022 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/02/2022 |
9.30
|
100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
07/02/2022 |
9.40
|
500 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
28/01/2022 |
9.30
|
7,300 | 9.40 | 9.40 | 8.32 | 0 | 0 | 0 |
27/01/2022 |
9.40
|
700 | 9.20 | 9.40 | 9.01 | 0 | 0 | 0 |
26/01/2022 |
9.20
|
1,700 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
25/01/2022 |
9.30
|
4,400 | 9.10 | 9.50 | 8.91 | 0 | 0 | 0 |
24/01/2022 |
9.10
|
1,200 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
21/01/2022 |
9.20
|
200 | 9.10 | 9.20 | 8.91 | 0 | 0 | 0 |
20/01/2022 |
9.10
|
200 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
19/01/2022 |
8.91
|
6,100 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 |
18/01/2022 |
9.30
|
1,300 | 8.91 | 9.30 | 7.83 | 0 | 0 | 0 |
17/01/2022 |
8.91
|
4,300 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
14/01/2022 |
8.91
|
300 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 |
13/01/2022 |
9.01
|
5,100 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
12/01/2022 |
8.91
|
1,200 | 9.20 | 9.20 | 8.91 | 0 | 0 | 0 |
11/01/2022 |
9.20
|
1,700 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 |
10/01/2022 |
9.59
|
6,800 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 |
07/01/2022 |
9.59
|
600 | 9.59 | 9.59 | 9.30 | 0 | 0 | 0 |
06/01/2022 |
9.59
|
2,204 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
05/01/2022 |
9.30
|
3,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
04/01/2022 |
9.50
|
3,400 | 9.59 | 9.59 | 9.40 | 0 | 0 | 0 |
31/12/2021 |
9.59
|
700 | 9.50 | 9.79 | 9.40 | 0 | 0 | 0 |
30/12/2021 |
9.50
|
11,700 | 9.59 | 9.69 | 9.30 | 0 | 800 | -0.0 |
29/12/2021 |
9.59
|
19,200 | 9.50 | 9.59 | 9.30 | 0 | 0 | 0 |
28/12/2021 |
9.50
|
7,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
27/12/2021 |
9.50
|
2,736 | 9.59 | 9.79 | 8.91 | 0 | 0 | 0 |
24/12/2021 |
9.59
|
904 | 9.10 | 9.89 | 8.91 | 0 | 0 | 0 |
23/12/2021 |
9.10
|
5,500 | 9.40 | 9.69 | 8.42 | 0 | 0 | 0 |
22/12/2021 |
9.40
|
4,500 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
21/12/2021 |
9.30
|
9,600 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
20/12/2021 |
9.40
|
3,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
17/12/2021 |
9.40
|
6,700 | 9.50 | 9.69 | 9.10 | 0 | 0 | 0 |
16/12/2021 |
9.50
|
5,400 | 9.20 | 9.59 | 9.01 | 0 | 0 | 0 |
15/12/2021 |
9.20
|
1,900 | 9.59 | 9.59 | 9.10 | 0 | 0 | 0 |
14/12/2021 |
9.59
|
6,100 | 9.69 | 9.99 | 9.20 | 0 | 0 | 0 |
13/12/2021 |
9.69
|
4,803 | 9.20 | 9.99 | 9.10 | 0 | 0 | 0 |
10/12/2021 |
9.20
|
2,500 | 9.69 | 9.69 | 8.91 | 0 | 0 | 0 |
09/12/2021 |
9.69
|
400 | 9.99 | 9.99 | 9.10 | 0 | 0 | 0 |
08/12/2021 |
9.99
|
1,900 | 9.79 | 10.18 | 8.61 | 0 | 0 | 0 |
07/12/2021 |
9.79
|
300 | 8.52 | 9.79 | 9.20 | 0 | 0 | 0 |
06/12/2021 |
8.52
|
13,300 | 10.28 | 10.28 | 8.32 | 0 | 0 | 0 |
03/12/2021 |
10.28
|
1,403 | 10.08 | 10.57 | 9.40 | 0 | 0 | 0 |
02/12/2021 |
10.08
|
1,300 | 9.99 | 10.38 | 9.40 | 0 | 0 | 0 |
01/12/2021 |
9.99
|
2,000 | 10.67 | 10.77 | 9.99 | 0 | 0 | 0 |
30/11/2021 |
10.67
|
3,800 | 10.18 | 10.77 | 9.59 | 0 | 0 | 0 |
29/11/2021 |
10.18
|
7,200 | 9.79 | 10.18 | 9.30 | 0 | 0 | 0 |
26/11/2021 |
9.79
|
18,700 | 9.99 | 10.77 | 9.30 | 0 | 0 | 0 |
25/11/2021 |
9.99
|
11,100 | 9.69 | 9.99 | 9.59 | 0 | 700 | -0.0 |
24/11/2021 |
9.69
|
9,300 | 9.30 | 9.69 | 9.30 | 200 | 900 | -0.0 |
23/11/2021 |
9.30
|
16,800 | 10.18 | 11.65 | 9.30 | 0 | 0 | 0 |
22/11/2021 |
10.18
|
7,400 | 12.24 | 12.24 | 10.18 | 0 | 0 | 0 |
19/11/2021 |
12.24
|
5,303 | 11.85 | 13.31 | 10.28 | 0 | 0 | 0 |
18/11/2021 |
11.85
|
13,000 | 11.16 | 11.85 | 11.16 | 0 | 0 | 0 |
17/11/2021 |
11.16
|
15,900 | 10.28 | 11.26 | 10.08 | 0 | 0 | 0 |