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 | -2.22% | 149,500 | 0 | 0 |
8.60
9.10
8.60
|
2 tháng
(2024-07-22) |
-1.20 | -12% | 563,600 | 0 | 0 |
8.60
10
8.60
|
3 tháng
(2024-06-21) |
-1.80 | -16.98% | 2,064,100 | 0 | 0 |
8.60
13.10
8.60
|
6 tháng
(2024-03-25) |
-3.20 | -26.67% | 4,234,200 | 0 | 0.0 |
8.30
13.80
8.60
|
12 tháng
(2023-09-29) |
1 | 12.82% | 5,083,100 | 0 | 0.0 |
6.50
13.80
8.60
|
24 tháng
(2022-09-30) |
-3.70 | -29.60% | 5,719,182 | 0 | 0.0 |
6.50
13.80
8.60
|
36 tháng
(2021-10-05) |
3.20 | 57.14% | 7,303,389 | 0 | 0.0 |
5.60
15.40
8.60
|
60 tháng
(2019-10-16) |
0.40 | 4.76% | 7,352,089 | 0 | 0.0 |
5
15.40
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
30/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/03/2022 |
10.50
|
0 | 10.60 | 10.50 | 10.50 | 0 | 0 | 0 |
25/03/2022 |
10.60
|
19,600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
24/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/03/2022 |
10.50
|
0 | 11 | 10.50 | 10.50 | 0 | 0 | 0 |
18/03/2022 |
11
|
36,210 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
17/03/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
16/03/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
15/03/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
14/03/2022 |
11.30
|
0 | 11.10 | 11.30 | 11.30 | 0 | 0 | 0 |
11/03/2022 |
11.10
|
83,610 | 10.90 | 11.50 | 10.90 | 0 | 0 | 0 |
10/03/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/03/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/03/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/03/2022 |
10.90
|
0 | 11 | 10.90 | 10.90 | 0 | 0 | 0 |
04/03/2022 |
11
|
24,750 | 11.20 | 11.20 | 9.60 | 0 | 0 | 0 |
03/03/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
02/03/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
01/03/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
28/02/2022 |
11.20
|
0 | 10.80 | 11.20 | 11.20 | 0 | 0 | 0 |
25/02/2022 |
10.80
|
26,805 | 9.90 | 11.30 | 10.80 | 0 | 0 | 0 |
24/02/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
23/02/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
22/02/2022 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/02/2022 |
9.90
|
0 | 9.50 | 9.90 | 9.90 | 0 | 0 | 0 |
18/02/2022 |
9.50
|
1,600 | 10 | 10.90 | 9.50 | 0 | 0 | 0 |
17/02/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
16/02/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
15/02/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
14/02/2022 |
10
|
0 | 10.10 | 10 | 10 | 0 | 0 | 0 |
11/02/2022 |
10.10
|
11,505 | 9.70 | 10.50 | 9.50 | 0 | 0 | 0 |
10/02/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
09/02/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/02/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
07/02/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
28/01/2022 |
9.70
|
8,300 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
27/01/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/01/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/01/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/01/2022 |
8.50
|
0 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
21/01/2022 |
8.20
|
15,000 | 9.10 | 9.20 | 8.10 | 0 | 0 | 0 |
20/01/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/01/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/01/2022 |
9.10
|
0 | 9.50 | 9.10 | 9.10 | 0 | 0 | 0 |
14/01/2022 |
9.50
|
15,900 | 10.60 | 10.60 | 9.10 | 0 | 0 | 0 |
13/01/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
12/01/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
11/01/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
10/01/2022 |
10.60
|
0 | 9.50 | 10.60 | 10.60 | 0 | 0 | 0 |
07/01/2022 |
9.50
|
11,000 | 10.80 | 10.80 | 9.30 | 0 | 0 | 0 |
06/01/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
05/01/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
04/01/2022 |
10.80
|
0 | 11 | 10.80 | 10.80 | 0 | 0 | 0 |
31/12/2021 |
11
|
11,000 | 10.20 | 11 | 10 | 0 | 0 | 0 |
30/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
27/12/2021 |
10.20
|
0 | 10.40 | 10.20 | 10.20 | 0 | 0 | 0 |
24/12/2021 |
10.40
|
76,910 | 9.10 | 10.40 | 8 | 0 | 0 | 0 |
23/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/12/2021 |
9.10
|
8,800 | 10.20 | 11 | 8.70 | 0 | 0 | 0 |
16/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/12/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
13/12/2021 |
10.20
|
0 | 10.90 | 10.20 | 10.20 | 0 | 0 | 0 |
10/12/2021 |
10.90
|
18,500 | 11 | 11 | 9.50 | 0 | 0 | 0 |
09/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
08/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
07/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
06/12/2021 |
11
|
0 | 10.80 | 11 | 11 | 0 | 0 | 0 |
03/12/2021 |
10.80
|
24,400 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
02/12/2021 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
01/12/2021 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/11/2021 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/11/2021 |
12.60
|
0 | 13.40 | 12.60 | 12.60 | 0 | 0 | 0 |
26/11/2021 |
13.40
|
17,900 | 13.90 | 13.90 | 11.90 | 0 | 0 | 0 |
25/11/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
24/11/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/11/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/11/2021 |
13.90
|
0 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
19/11/2021 |
12.50
|
35,400 | 12.50 | 14.30 | 12.50 | 0 | 0 | 0 |
18/11/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
17/11/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/11/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/11/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
12/11/2021 |
12.50
|
9,500 | 10.90 | 12.50 | 12.50 | 0 | 0 | 0 |
11/11/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
10/11/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/11/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/11/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/11/2021 |
10.90
|
6,100 | 9.50 | 10.90 | 10.90 | 0 | 0 | 0 |
04/11/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |