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) |
0.60 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
5.83
|
4,800 | 6.95 | 6.95 | 5.61 | 0 | 0 | 0 |
19/09/2022 |
6.28
|
11,600 | 7.47 | 7.47 | 6.05 | 0 | 0 | 0 |
16/09/2022 |
6.95
|
1,500 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
15/09/2022 |
7.25
|
5,700 | 7.10 | 8.07 | 7.10 | 0 | 0 | 0 |
14/09/2022 |
7.03
|
24,500 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |
13/09/2022 |
8.00
|
3,700 | 8.30 | 8.30 | 7.85 | 0 | 0 | 0 |
12/09/2022 |
8.74
|
3,100 | 9.79 | 9.79 | 8.67 | 0 | 0 | 0 |
09/09/2022 |
10.16
|
14,700 | 8.82 | 10.16 | 7.62 | 0 | 0 | 0 |
08/09/2022 |
8.74
|
11,700 | 10.16 | 10.16 | 8.74 | 0 | 0 | 0 |
07/09/2022 |
8.82
|
66,300 | 10.39 | 10.39 | 8.82 | 0 | 0 | 0 |
06/09/2022 |
9.04
|
55,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
05/09/2022 |
8.30
|
49,100 | 8.22 | 8.30 | 7.62 | 0 | 0 | 0 |
31/08/2022 |
7.47
|
3,600 | 6.88 | 7.47 | 6.88 | 0 | 0 | 0 |
30/08/2022 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/08/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
26/08/2022 |
7.47
|
300 | 7.55 | 7.55 | 6.05 | 0 | 0 | 0 |
25/08/2022 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
24/08/2022 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
23/08/2022 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
19/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
18/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
17/08/2022 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
16/08/2022 |
7.47
|
10,400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
15/08/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/08/2022 |
7.77
|
5,900 | 7.47 | 8.00 | 7.47 | 0 | 0 | 0 |
10/08/2022 |
7.47
|
9,500 | 7.03 | 7.47 | 6.95 | 0 | 0 | 0 |
09/08/2022 |
6.58
|
600 | 6.73 | 6.73 | 6.50 | 0 | 0 | 0 |
08/08/2022 |
6.05
|
500 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |
05/08/2022 |
6.73
|
3,200 | 6.50 | 6.73 | 6.50 | 0 | 0 | 0 |
04/08/2022 |
6.50
|
700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/08/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
02/08/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
01/08/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/07/2022 |
6.28
|
1,500 | 5.90 | 6.28 | 5.83 | 0 | 0 | 0 |
28/07/2022 |
5.98
|
700 | 5.61 | 5.98 | 5.61 | 0 | 0 | 0 |
27/07/2022 |
6.50
|
700 | 6.43 | 6.50 | 6.43 | 0 | 0 | 0 |
26/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/07/2022 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/07/2022 |
6.58
|
1,100 | 5.76 | 6.58 | 5.53 | 0 | 0 | 0 |
20/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/07/2022 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/07/2022 |
6.43
|
500 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
13/07/2022 |
5.76
|
1,800 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
12/07/2022 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
11/07/2022 |
6.73
|
3,000 | 6.65 | 6.73 | 5.76 | 0 | 0 | 0 |
08/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
07/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
04/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
01/07/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
30/06/2022 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/06/2022 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
28/06/2022 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
27/06/2022 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
24/06/2022 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
23/06/2022 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
22/06/2022 |
5.98
|
1,400 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 |
21/06/2022 |
6.13
|
300 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
20/06/2022 |
5.68
|
1,600 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
17/06/2022 |
5.68
|
1,300 | 6.43 | 6.43 | 5.53 | 0 | 0 | 0 |
16/06/2022 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/06/2022 |
5.76
|
1,400 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
14/06/2022 |
6.73
|
800 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
13/06/2022 |
7.25
|
701 | 5.83 | 7.25 | 5.83 | 0 | 0 | 0 |
10/06/2022 |
6.73
|
2,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/06/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
08/06/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
07/06/2022 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
06/06/2022 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
03/06/2022 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
02/06/2022 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
01/06/2022 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
31/05/2022 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
30/05/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/05/2022 |
7.10
|
1,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/05/2022 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/05/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/05/2022 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/05/2022 |
7.10
|
7,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/05/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/05/2022 |
7.10
|
4,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/05/2022 |
7.32
|
1,000 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 |
17/05/2022 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/05/2022 |
7.10
|
5,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/05/2022 |
6.43
|
13,400 | 7.18 | 7.70 | 6.43 | 0 | 0 | 0 |
12/05/2022 |
7.18
|
22,000 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
11/05/2022 |
8.00
|
201 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
10/05/2022 |
7.40
|
3,000 | 7.47 | 8.00 | 6.65 | 0 | 200 | -0.0 |
09/05/2022 |
8.15
|
200 | 7.32 | 8.15 | 7.32 | 0 | 0 | 0 |
06/05/2022 |
8.37
|
700 | 7.77 | 8.37 | 7.55 | 0 | 0 | 0 |
05/05/2022 |
7.85
|
5,100 | 7.70 | 7.92 | 7.70 | 0 | 0 | 0 |
04/05/2022 |
7.62
|
500 | 8.15 | 8.15 | 7.62 | 0 | 0 | 0 |
29/04/2022 |
8.52
|
1,700 | 8.74 | 8.74 | 7.62 | 0 | 0 | 0 |
28/04/2022 |
7.55
|
700 | 8.15 | 8.15 | 7.55 | 0 | 0 | 0 |