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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
18/05/2022 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
17/05/2022 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
16/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
13/05/2022 |
8.16
|
200 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
12/05/2022 |
8.26
|
100 | 8.16 | 8.26 | 8.26 | 0 | 0 | 0 |
11/05/2022 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
10/05/2022 |
8.16
|
1,500 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 |
09/05/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
06/05/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
05/05/2022 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
04/05/2022 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
29/04/2022 |
8.64
|
22 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/04/2022 |
8.64
|
1,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/04/2022 |
8.64
|
100 | 9.22 | 9.22 | 8.64 | 0 | 0 | 0 |
26/04/2022 |
9.22
|
600 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/04/2022 |
9.22
|
2,300 | 8.16 | 9.32 | 8.93 | 0 | 0 | 0 |
22/04/2022 |
8.16
|
100 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 |
21/04/2022 |
8.35
|
0 | 8.55 | 8.35 | 8.55 | 0 | 0 | 0 |
20/04/2022 |
8.55
|
11,500 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 |
19/04/2022 |
8.64
|
4,300 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
18/04/2022 |
8.55
|
200 | 9.41 | 9.41 | 8.55 | 0 | 0 | 0 |
15/04/2022 |
9.41
|
15,900 | 8.93 | 9.41 | 7.78 | 0 | 0 | 0 |
14/04/2022 |
8.93
|
10,000 | 9.22 | 9.22 | 8.64 | 0 | 0 | 0 |
13/04/2022 |
9.22
|
0 | 9.41 | 9.22 | 9.22 | 0 | 0 | 0 |
12/04/2022 |
9.41
|
1,200 | 9.22 | 9.41 | 9.12 | 0 | 0 | 0 |
08/04/2022 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
07/04/2022 |
9.22
|
0 | 9.03 | 9.22 | 9.22 | 0 | 0 | 0 |
06/04/2022 |
9.03
|
2,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
05/04/2022 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
04/04/2022 |
9.03
|
3,177 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
01/04/2022 |
9.60
|
6,000 | 9.51 | 9.60 | 9.22 | 0 | 0 | 0 |
31/03/2022 |
9.51
|
100 | 8.93 | 9.51 | 9.51 | 0 | 0 | 0 |
30/03/2022 |
8.93
|
10,500 | 9.22 | 9.70 | 8.93 | 0 | 0 | 0 |
29/03/2022 |
9.22
|
0 | 9.32 | 9.22 | 9.22 | 0 | 0 | 0 |
28/03/2022 |
9.32
|
1,100 | 9.32 | 9.32 | 9.03 | 0 | 0 | 0 |
25/03/2022 |
9.32
|
1,900 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 |
24/03/2022 |
9.41
|
7,600 | 9.12 | 9.41 | 9.03 | 0 | 0 | 0 |
23/03/2022 |
9.12
|
1,416 | 9.12 | 9.41 | 9.12 | 0 | 0 | 0 |
22/03/2022 |
9.12
|
2,954 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
21/03/2022 |
9.22
|
3,707 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 |
18/03/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
17/03/2022 |
9.32
|
0 | 9.41 | 9.32 | 9.32 | 0 | 0 | 0 |
16/03/2022 |
9.41
|
200 | 9.12 | 9.41 | 9.12 | 0 | 0 | 0 |
15/03/2022 |
9.12
|
900 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
14/03/2022 |
9.12
|
100 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 |
11/03/2022 |
9.32
|
500 | 9.41 | 9.41 | 9.12 | 0 | 0 | 0 |
10/03/2022 |
9.41
|
1,923 | 9.22 | 9.41 | 9.12 | 0 | 0 | 0 |
09/03/2022 |
9.22
|
200 | 9.12 | 9.22 | 9.22 | 0 | 0 | 0 |
08/03/2022 |
9.12
|
3,500 | 9.41 | 9.41 | 8.93 | 0 | 0 | 0 |
07/03/2022 |
9.41
|
4,900 | 9.32 | 9.51 | 8.93 | 0 | 0 | 0 |
04/03/2022 |
9.32
|
300 | 9.03 | 9.32 | 9.12 | 0 | 0 | 0 |
03/03/2022 |
9.03
|
1,200 | 9.41 | 9.41 | 9.03 | 0 | 0 | 0 |
02/03/2022 |
9.41
|
1,100 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
01/03/2022 |
9.60
|
3,800 | 8.83 | 9.60 | 8.93 | 0 | 0 | 0 |
28/02/2022 |
8.83
|
500 | 9.03 | 9.03 | 8.83 | 0 | 0 | 0 |
25/02/2022 |
9.03
|
3,693 | 8.93 | 9.89 | 9.03 | 0 | 0 | 0 |
24/02/2022 |
8.93
|
700 | 9.41 | 9.41 | 8.74 | 0 | 0 | 0 |
23/02/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
22/02/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
21/02/2022 |
9.41
|
1,300 | 9.41 | 9.51 | 9.41 | 0 | 0 | 0 |
18/02/2022 |
9.41
|
1,300 | 9.22 | 9.41 | 9.41 | 0 | 0 | 0 |
17/02/2022 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
16/02/2022 |
9.22
|
400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
15/02/2022 |
9.22
|
500 | 9.22 | 9.41 | 9.22 | 0 | 0 | 0 |
14/02/2022 |
9.22
|
1,400 | 9.12 | 9.80 | 9.12 | 0 | 0 | 0 |
11/02/2022 |
9.12
|
450 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
10/02/2022 |
9.12
|
6,300 | 9.12 | 9.22 | 9.12 | 0 | 0 | 0 |
09/02/2022 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
08/02/2022 |
9.12
|
4,200 | 8.74 | 9.51 | 8.83 | 0 | 0 | 0 |
07/02/2022 |
8.74
|
220 | 7.97 | 8.74 | 8.74 | 0 | 0 | 0 |
28/01/2022 |
7.97
|
1,200 | 9.22 | 9.22 | 7.97 | 0 | 0 | 0 |
27/01/2022 |
9.22
|
10 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
26/01/2022 |
9.22
|
300 | 9.12 | 9.22 | 9.22 | 0 | 0 | 0 |
25/01/2022 |
9.12
|
0 | 8.83 | 9.12 | 9.12 | 0 | 0 | 0 |
24/01/2022 |
8.83
|
450 | 9.12 | 9.41 | 8.83 | 0 | 0 | 0 |
21/01/2022 |
9.12
|
200 | 8.93 | 9.12 | 9.12 | 0 | 0 | 0 |
20/01/2022 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
19/01/2022 |
8.93
|
5,600 | 9.70 | 9.70 | 8.64 | 0 | 0 | 0 |
18/01/2022 |
9.70
|
1,600 | 9.32 | 9.70 | 8.83 | 0 | 0 | 0 |
17/01/2022 |
9.32
|
1,000 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 |
14/01/2022 |
9.41
|
5,570 | 9.32 | 9.51 | 9.41 | 0 | 0 | 0 |
13/01/2022 |
9.32
|
1,600 | 9.51 | 9.51 | 9.32 | 0 | 0 | 0 |
12/01/2022 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
11/01/2022 |
9.51
|
400 | 9.60 | 9.60 | 9.41 | 0 | 0 | 0 |
10/01/2022 |
9.60
|
2,370 | 9.60 | 9.99 | 9.51 | 0 | 0 | 0 |
07/01/2022 |
9.60
|
1,000 | 9.51 | 9.60 | 9.41 | 0 | 0 | 0 |
06/01/2022 |
9.51
|
3,807 | 9.03 | 9.60 | 9.41 | 0 | 0 | 0 |
05/01/2022 |
9.03
|
10,700 | 8.93 | 9.60 | 8.93 | 0 | 0 | 0 |
04/01/2022 |
8.93
|
3,100 | 9.03 | 9.12 | 8.93 | 0 | 0 | 0 |
31/12/2021 |
9.03
|
2,900 | 9.22 | 9.22 | 9.03 | 0 | 0 | 0 |
30/12/2021 |
9.22
|
5,100 | 9.12 | 9.22 | 9.12 | 0 | 0 | 0 |
29/12/2021 |
9.12
|
3,800 | 9.22 | 9.41 | 9.12 | 0 | 0 | 0 |
28/12/2021 |
9.22
|
6,047 | 9.32 | 10.08 | 9.12 | 0 | 0 | 0 |
27/12/2021 |
9.32
|
1,000 | 10.66 | 10.66 | 9.32 | 0 | 0 | 0 |
24/12/2021 |
10.66
|
1,900 | 9.60 | 10.76 | 9.60 | 0 | 0 | 0 |
23/12/2021 |
9.60
|
17,500 | 11.04 | 11.04 | 9.41 | 0 | 0 | 0 |
22/12/2021 |
11.04
|
1,000 | 10.28 | 11.04 | 11.04 | 0 | 0 | 0 |
21/12/2021 |
10.28
|
1,823 | 9.51 | 10.76 | 9.12 | 0 | 0 | 0 |