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) |
0.40 | 9.76% | 10,400 | 0 | 0 |
3.50
5.30
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 32,000 | 0 | 0 |
3.40
5.30
4.50
|
3 tháng
(2024-06-21) |
-0.50 | -10% | 56,500 | 0 | 0 |
3.40
5.70
4.50
|
6 tháng
(2024-03-25) |
-1.60 | -26.23% | 104,363 | 0 | 0 |
3.40
8.50
4.50
|
12 tháng
(2023-09-25) |
-4.50 | -50% | 131,175 | 0 | 0 |
3.40
10.20
4.50
|
24 tháng
(2022-09-30) |
-3.70 | -45.12% | 195,515 | 0 | 0 |
3.40
10.30
4.50
|
36 tháng
(2021-10-05) |
-0.20 | -4.26% | 1,855,157 | 0 | 0 |
3.40
14.90
4.50
|
60 tháng
(2019-10-16) |
-2.60 | -36.62% | 1,957,357 | 0 | 0 |
3.40
14.90
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/09/2022 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/09/2022 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/09/2022 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
08/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
31/08/2022 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
30/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
22/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/08/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/08/2022 |
8.40
|
600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
17/08/2022 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/08/2022 |
8.40
|
500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
12/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/08/2022 |
8.20
|
1,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
09/08/2022 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/08/2022 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/08/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/08/2022 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
03/08/2022 |
8
|
3,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
02/08/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
01/08/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/07/2022 |
8.30
|
6,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
26/07/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/07/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
22/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/07/2022 |
8.80
|
400 | 10.10 | 10.10 | 8.80 | 0 | 0 | 0 |
18/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
14/07/2022 |
8.50
|
400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
13/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/07/2022 |
8.50
|
1,900 | 8 | 8.50 | 8 | 0 | 0 | 0 |
11/07/2022 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
08/07/2022 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
06/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/07/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/07/2022 |
8.10
|
3,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
01/07/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/06/2022 |
8.70
|
1,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/06/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/06/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
27/06/2022 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/06/2022 |
7.40
|
1,100 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
23/06/2022 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/06/2022 |
8.80
|
400 | 8 | 8.80 | 8 | 0 | 0 | 0 |
21/06/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/06/2022 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/06/2022 |
8.20
|
2,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/06/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
15/06/2022 |
9.60
|
1,100 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
14/06/2022 |
9.80
|
104,900 | 8 | 9.80 | 8 | 0 | 0 | 0 |
13/06/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/06/2022 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/06/2022 |
9
|
25,000 | 8 | 9 | 8 | 0 | 0 | 0 |
08/06/2022 |
8.50
|
700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
07/06/2022 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/06/2022 |
8.10
|
1,400 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
03/06/2022 |
8.10
|
11,000 | 9.40 | 9.40 | 8.10 | 0 | 0 | 0 |
02/06/2022 |
8.50
|
2,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
01/06/2022 |
8.70
|
801 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
31/05/2022 |
8
|
14,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
30/05/2022 |
8.90
|
1,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
27/05/2022 |
9.30
|
5,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
26/05/2022 |
8.40
|
3,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
25/05/2022 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/05/2022 |
9
|
9,301 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
23/05/2022 |
9.20
|
500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
20/05/2022 |
9.20
|
302 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/05/2022 |
8
|
23,000 | 8.50 | 9.40 | 8 | 0 | 0 | 0 |
18/05/2022 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/05/2022 |
9.90
|
4,800 | 9 | 9.90 | 9 | 0 | 0 | 0 |
16/05/2022 |
9
|
1,010 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
13/05/2022 |
8.10
|
5,000 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 |
12/05/2022 |
8.50
|
7,801 | 8.80 | 10 | 8.50 | 0 | 0 | 0 |
11/05/2022 |
9.90
|
500 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
10/05/2022 |
8.60
|
6,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
09/05/2022 |
8.80
|
4,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/05/2022 |
10
|
2,100 | 10 | 10 | 10 | 0 | 0 | 0 |
05/05/2022 |
10.80
|
3,700 | 9.70 | 10.80 | 9.50 | 0 | 0 | 0 |
04/05/2022 |
10.20
|
14,600 | 11 | 11.60 | 10.20 | 0 | 0 | 0 |
29/04/2022 |
10.50
|
174,900 | 9.20 | 10.50 | 9.20 | 0 | 0 | 0 |
28/04/2022 |
9.30
|
5,700 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
27/04/2022 |
9.10
|
4,100 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |