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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.84
|
155 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 |
16/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
15/09/2022 |
9.00
|
300 | 9.00 | 9.00 | 8.68 | 0 | 0 | 0 |
14/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
13/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
12/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
08/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
07/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
06/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
05/09/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
31/08/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
30/08/2022 |
9.00
|
800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/08/2022 |
9.00
|
5,300 | 8.92 | 9.00 | 8.37 | 0 | 0 | 0 |
26/08/2022 |
8.92
|
6,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
25/08/2022 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
24/08/2022 |
8.92
|
11,700 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
23/08/2022 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
22/08/2022 |
8.92
|
6,500 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
19/08/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
18/08/2022 |
9.00
|
100 | 8.68 | 9.00 | 9.00 | 0 | 0 | 0 |
17/08/2022 |
8.68
|
7,000 | 9.39 | 9.39 | 8.60 | 0 | 0 | 0 |
16/08/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
15/08/2022 |
9.39
|
5,100 | 8.84 | 9.39 | 8.92 | 0 | 0 | 0 |
12/08/2022 |
8.84
|
2,200 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 |
11/08/2022 |
8.92
|
9,600 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 |
10/08/2022 |
8.92
|
16,600 | 9.23 | 9.23 | 8.60 | 0 | 0 | 0 |
09/08/2022 |
9.23
|
200 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 |
08/08/2022 |
9.07
|
3,900 | 9.47 | 9.47 | 8.76 | 0 | 0 | 0 |
05/08/2022 |
9.47
|
2,200 | 9.15 | 9.54 | 8.60 | 100 | 0 | 0.0 |
04/08/2022 |
9.15
|
4,700 | 9.15 | 9.23 | 8.68 | 100 | 0 | 0.0 |
03/08/2022 |
9.15
|
2,800 | 8.68 | 9.31 | 8.37 | 0 | 0 | 0 |
02/08/2022 |
8.68
|
1,000 | 8.60 | 8.68 | 8.45 | 0 | 0 | 0 |
01/08/2022 |
8.60
|
800 | 8.45 | 8.60 | 8.60 | 0 | 0 | 0 |
29/07/2022 |
8.45
|
300 | 8.53 | 8.84 | 8.29 | 0 | 0 | 0 |
28/07/2022 |
8.53
|
5,800 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
27/07/2022 |
8.53
|
7,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
26/07/2022 |
8.53
|
2,600 | 8.45 | 9.15 | 8.53 | 0 | 0 | 0 |
25/07/2022 |
8.45
|
6,309 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
22/07/2022 |
8.53
|
3,700 | 8.53 | 8.60 | 8.37 | 0 | 0 | 0 |
21/07/2022 |
8.53
|
6,100 | 8.45 | 8.53 | 8.29 | 0 | 0 | 0 |
20/07/2022 |
8.45
|
7,800 | 7.98 | 8.45 | 7.98 | 0 | 0 | 0 |
19/07/2022 |
7.98
|
2,200 | 7.98 | 8.06 | 7.74 | 0 | 0 | 0 |
18/07/2022 |
7.98
|
800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
15/07/2022 |
7.98
|
2,200 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
14/07/2022 |
8.06
|
300 | 7.90 | 8.06 | 7.82 | 0 | 0 | 0 |
13/07/2022 |
7.90
|
4,800 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 |
12/07/2022 |
7.82
|
10,291 | 8.53 | 8.53 | 7.74 | 0 | 0 | 0 |
11/07/2022 |
8.53
|
100 | 7.82 | 8.53 | 8.53 | 0 | 0 | 0 |
08/07/2022 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
07/07/2022 |
7.82
|
1,100 | 7.90 | 8.53 | 7.27 | 0 | 0 | 0 |
06/07/2022 |
7.90
|
3,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/07/2022 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/07/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/07/2022 |
7.90
|
300 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
30/06/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/06/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/06/2022 |
7.90
|
6,700 | 8.21 | 8.29 | 7.51 | 0 | 0 | 0 |
27/06/2022 |
8.21
|
2,200 | 7.51 | 8.21 | 7.04 | 0 | 0 | 0 |
24/06/2022 |
7.51
|
108 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
23/06/2022 |
7.51
|
1,700 | 7.67 | 7.67 | 7.43 | 100 | 0 | 0.0 |
22/06/2022 |
7.67
|
200 | 7.43 | 7.67 | 7.67 | 0 | 0 | 0 |
21/06/2022 |
7.43
|
2,402 | 7.67 | 7.67 | 7.04 | 0 | 0 | 0 |
20/06/2022 |
7.67
|
9,400 | 7.67 | 7.67 | 7.20 | 0 | 0 | 0 |
17/06/2022 |
7.67
|
7,600 | 8.21 | 8.21 | 7.43 | 100 | 0 | 0.0 |
16/06/2022 |
8.21
|
300 | 8.21 | 8.37 | 8.21 | 0 | 0 | 0 |
15/06/2022 |
8.21
|
4,400 | 8.60 | 8.60 | 7.82 | 0 | 0 | 0 |
14/06/2022 |
8.60
|
4,900 | 9.47 | 9.47 | 8.60 | 0 | 0 | 0 |
13/06/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
10/06/2022 |
9.47
|
900 | 9.47 | 9.62 | 9.47 | 0 | 0 | 0 |
09/06/2022 |
9.47
|
1,200 | 9.39 | 9.47 | 9.31 | 0 | 0 | 0 |
08/06/2022 |
9.39
|
3,200 | 9.31 | 9.47 | 9.31 | 0 | 400 | -0.0 |
07/06/2022 |
9.31
|
1,100 | 9.07 | 9.31 | 9.31 | 0 | 0 | 0 |
06/06/2022 |
9.07
|
5,600 | 9.39 | 9.39 | 8.76 | 0 | 0 | 0 |
03/06/2022 |
9.39
|
300 | 9.54 | 9.78 | 9.39 | 0 | 0 | 0 |
02/06/2022 |
9.54
|
1,200 | 10.09 | 10.09 | 9.54 | 0 | 0 | 0 |
01/06/2022 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
31/05/2022 |
10.09
|
800 | 10.33 | 10.33 | 9.62 | 0 | 0 | 0 |
30/05/2022 |
10.33
|
2,900 | 9.54 | 10.40 | 9.62 | 0 | 0 | 0 |
27/05/2022 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
26/05/2022 |
9.54
|
400 | 9.47 | 9.62 | 9.47 | 0 | 0 | 0 |
25/05/2022 |
9.47
|
2,000 | 9.47 | 9.47 | 9.39 | 0 | 0 | 0 |
24/05/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
23/05/2022 |
9.47
|
300 | 9.15 | 9.47 | 9.15 | 0 | 0 | 0 |
20/05/2022 |
9.15
|
800 | 9.07 | 9.15 | 9.00 | 0 | 0 | 0 |
19/05/2022 |
9.07
|
800 | 9.54 | 9.54 | 9.07 | 0 | 0 | 0 |
18/05/2022 |
9.54
|
1,200 | 9.62 | 9.62 | 8.84 | 0 | 0 | 0 |
17/05/2022 |
9.62
|
100 | 9.15 | 9.62 | 9.62 | 0 | 0 | 0 |
16/05/2022 |
9.15
|
2,200 | 8.68 | 9.23 | 9.07 | 0 | 0 | 0 |
13/05/2022 |
8.68
|
700 | 9.15 | 9.15 | 8.68 | 200 | 0 | 0.0 |
12/05/2022 |
9.15
|
500 | 9.31 | 9.31 | 9.15 | 0 | 0 | 0 |
11/05/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
10/05/2022 |
9.31
|
300 | 8.84 | 9.31 | 9.31 | 0 | 0 | 0 |
09/05/2022 |
8.84
|
7,700 | 9.78 | 9.78 | 8.84 | 0 | 0 | 0 |
06/05/2022 |
9.78
|
3,800 | 9.78 | 9.78 | 9.31 | 0 | 0 | 0 |
05/05/2022 |
9.78
|
1,800 | 9.78 | 9.86 | 9.70 | 0 | 0 | 0 |
04/05/2022 |
9.78
|
200 | 9.86 | 9.86 | 9.62 | 100 | 0 | 0.0 |
29/04/2022 |
9.86
|
5,400 | 9.23 | 9.86 | 9.47 | 0 | 0 | 0 |
28/04/2022 |
9.23
|
20,600 | 9.78 | 10.09 | 9.00 | 100 | 0 | 0.0 |
27/04/2022 |
9.78
|
200 | 9.86 | 9.86 | 9.78 | 0 | 0 | 0 |