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 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
12.10
|
500 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0.0 |
08/09/2022 |
12.10
|
400 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0.0 |
07/09/2022 |
12.20
|
1,200 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0.0 |
06/09/2022 |
12.30
|
5,100 | 13.15 | 13.15 | 12.25 | 1,500 | 0 | 0.0 |
05/09/2022 |
13.15
|
1,600 | 12.30 | 13.15 | 11.50 | 0 | 0 | -0.0 |
31/08/2022 |
12.30
|
1,200 | 12.20 | 12.30 | 11.40 | 0 | 0 | -0.0 |
30/08/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | -0.0 |
29/08/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | -0.0 |
26/08/2022 |
12.20
|
1,300 | 12.45 | 13.30 | 12.20 | 0 | 0 | -0.0 |
25/08/2022 |
12.45
|
300 | 12.50 | 12.50 | 12.40 | 0 | 0 | -0.0 |
24/08/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | -0.0 |
23/08/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | -0.0 |
22/08/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | -0.0 |
19/08/2022 |
12.50
|
700 | 12.70 | 12.70 | 12.50 | 0 | 0 | -0.0 |
18/08/2022 |
12.70
|
700 | 12.70 | 12.70 | 12.50 | 0 | 0 | -0.0 |
17/08/2022 |
12.70
|
100 | 12.75 | 12.75 | 12.70 | 0 | 0 | -0.0 |
16/08/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | -0.0 |
15/08/2022 |
12.75
|
1,200 | 12.90 | 12.90 | 12.75 | 0 | 0 | -0.0 |
12/08/2022 |
12.90
|
800 | 12.95 | 12.95 | 12.90 | 0 | 0 | -0.0 |
11/08/2022 |
12.95
|
1,300 | 12.25 | 12.95 | 11.95 | 0 | 0 | -0.0 |
10/08/2022 |
12.25
|
500 | 12.15 | 12.30 | 12.10 | 0 | 0 | -0.0 |
09/08/2022 |
12.15
|
1,300 | 12.15 | 12.15 | 11.35 | 0 | 0 | -0.0 |
08/08/2022 |
12.15
|
900 | 12.15 | 12.15 | 12 | 0 | 0 | -0.0 |
05/08/2022 |
12.15
|
100 | 12.20 | 12.20 | 12.15 | 0 | 0 | -0.0 |
04/08/2022 |
12.20
|
300 | 12.25 | 12.25 | 11.65 | 0 | 0 | -0.0 |
03/08/2022 |
12.25
|
1,400 | 11.55 | 12.25 | 11.70 | 0 | 0 | -0.0 |
02/08/2022 |
11.55
|
1,100 | 11.80 | 11.80 | 11.20 | 0 | 0 | -0.0 |
01/08/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | -0.0 |
29/07/2022 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | -0.0 |
28/07/2022 |
11.80
|
1,300 | 11.70 | 12.35 | 11.75 | 0 | 0 | -0.0 |
27/07/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | -0.0 |
26/07/2022 |
11.70
|
800 | 11.80 | 11.80 | 11.70 | 0 | 0 | -0.0 |
25/07/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | -0.0 |
22/07/2022 |
11.80
|
700 | 11.90 | 11.90 | 11.80 | 0 | 0 | -0.0 |
21/07/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | -0.0 |
20/07/2022 |
11.90
|
1,200 | 11.80 | 11.90 | 11.80 | 0 | 0 | -0.0 |
19/07/2022 |
11.80
|
200 | 12.10 | 12.10 | 11.80 | 0 | 0 | -0.0 |
18/07/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
15/07/2022 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
14/07/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
13/07/2022 |
12.10
|
1,000 | 12.10 | 12.85 | 12.05 | 0 | 0 | -0.0 |
12/07/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
11/07/2022 |
12.10
|
400 | 12 | 12.10 | 12 | 0 | 0 | -0.0 |
08/07/2022 |
12
|
1,700 | 12 | 12 | 12 | 0 | 0 | -0.0 |
07/07/2022 |
12
|
200 | 12.50 | 12.50 | 11.70 | 0 | 0 | -0.0 |
06/07/2022 |
12.50
|
4,400 | 13.40 | 14.30 | 12.50 | 0 | 1,900 | -0.0 |
05/07/2022 |
13.40
|
500 | 14.10 | 14.10 | 13.40 | 0 | 0 | -0.0 |
04/07/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | -0.0 |
01/07/2022 |
14.10
|
800 | 14.90 | 14.90 | 14.10 | 0 | 0 | -0.0 |
30/06/2022 |
14.90
|
1,700 | 15.95 | 16 | 14.85 | 0 | 0 | -0.0 |
29/06/2022 |
15.95
|
1,000 | 15.40 | 15.95 | 14.35 | 0 | 0 | 0 |
28/06/2022 |
15.40
|
100 | 14.55 | 15.40 | 15.40 | 0 | 0 | -0.0 |
27/06/2022 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | -0.0 |
24/06/2022 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | -0.0 |
23/06/2022 |
14.55
|
200 | 13.80 | 14.65 | 14.55 | 0 | 0 | -0.0 |
22/06/2022 |
13.80
|
1,000 | 13.80 | 14.75 | 13.60 | 0 | 0 | -0.0 |
21/06/2022 |
13.80
|
4,500 | 14.20 | 14.20 | 13.50 | 0 | 0 | -0.0 |
20/06/2022 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
17/06/2022 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | -0.0 |
16/06/2022 |
14.20
|
600 | 14.70 | 14.70 | 13.70 | 0 | 0 | -0.0 |
15/06/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | -0.0 |
14/06/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | -0.0 |
13/06/2022 |
14.70
|
200 | 14.75 | 14.75 | 14 | 0 | 0 | -0.0 |
10/06/2022 |
14.75
|
200 | 14.95 | 14.95 | 14.25 | 0 | 0 | -0.0 |
09/06/2022 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | -0.0 |
08/06/2022 |
14.95
|
200 | 14.15 | 14.95 | 14.95 | 0 | 0 | -0.0 |
07/06/2022 |
14.15
|
300 | 14.20 | 14.20 | 13.50 | 0 | 0 | -0.0 |
06/06/2022 |
14.20
|
900 | 14.15 | 14.20 | 13.60 | 0 | 0 | 0 |
03/06/2022 |
14.15
|
500 | 14.65 | 14.65 | 13.65 | 0 | 0 | -0.0 |
02/06/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | -0.0 |
01/06/2022 |
14.65
|
2,400 | 14.60 | 14.65 | 14.25 | 0 | 100 | -0.0 |
31/05/2022 |
14.60
|
3,300 | 14.55 | 14.95 | 14.50 | 0 | 900 | -0.0 |
30/05/2022 |
14.55
|
1,400 | 14.95 | 14.95 | 14.45 | 0 | 0 | 0 |
27/05/2022 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
26/05/2022 |
14.95
|
100 | 14.35 | 14.95 | 14.95 | 0 | 0 | 0 |
25/05/2022 |
14.35
|
1,500 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
24/05/2022 |
14.40
|
300 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
23/05/2022 |
15.40
|
100 | 14.80 | 15.40 | 15.40 | 0 | 0 | 0 |
20/05/2022 |
14.80
|
300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
19/05/2022 |
15
|
1,100 | 15.45 | 15.45 | 14.70 | 0 | 0 | 0 |
18/05/2022 |
15.45
|
900 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
17/05/2022 |
15.50
|
400 | 15.35 | 15.50 | 15.10 | 0 | 0 | 0 |
16/05/2022 |
15.35
|
600 | 15 | 15.35 | 14.80 | 0 | 0 | 0 |
13/05/2022 |
15
|
400 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
12/05/2022 |
15.90
|
400 | 16.10 | 16.10 | 15.40 | 0 | 0 | 0 |
11/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
10/05/2022 |
16.10
|
1,000 | 16.40 | 16.40 | 16.10 | 1,000 | 0 | 0.0 |
09/05/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
06/05/2022 |
16.40
|
900 | 15.95 | 16.40 | 15.30 | 0 | 0 | 0 |
05/05/2022 |
15.95
|
1,300 | 15 | 15.95 | 14.40 | 0 | 0 | 0 |
04/05/2022 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
29/04/2022 |
15
|
1,100 | 15 | 15.25 | 15 | 0 | 0 | 0 |
28/04/2022 |
15
|
200 | 15.15 | 15.15 | 15 | 0 | 0 | 0 |
27/04/2022 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
26/04/2022 |
15.15
|
200 | 14.20 | 15.15 | 15.15 | 0 | 0 | 0 |
25/04/2022 |
14.20
|
8,100 | 14.20 | 14.20 | 13.60 | 500 | 0 | 0.0 |
22/04/2022 |
14.20
|
800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
21/04/2022 |
14.50
|
900 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
20/04/2022 |
15.50
|
300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
19/04/2022 |
15.60
|
100 | 15.65 | 15.65 | 15.60 | 0 | 0 | 0 |