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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
19/09/2022 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
16/09/2022 |
9.02
|
900 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
15/09/2022 |
9.11
|
500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/09/2022 |
9.02
|
1,200 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
13/09/2022 |
9.02
|
11,800 | 9.21 | 9.21 | 9.02 | 0 | 0 | 0 |
12/09/2022 |
9.50
|
4,000 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
09/09/2022 |
8.73
|
11,300 | 9.50 | 9.50 | 8.63 | 0 | 0 | 0 |
08/09/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
07/09/2022 |
9.50
|
12,300 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 |
06/09/2022 |
9.50
|
200 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
05/09/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/08/2022 |
9.40
|
200 | 9.98 | 9.98 | 9.40 | 0 | 0 | 0 |
30/08/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/08/2022 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/08/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
25/08/2022 |
9.21
|
2,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
24/08/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
23/08/2022 |
9.21
|
6,700 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 |
22/08/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/08/2022 |
9.30
|
5,700 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/08/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
17/08/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
16/08/2022 |
9.40
|
1,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
15/08/2022 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
12/08/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
11/08/2022 |
9.50
|
2,600 | 9.40 | 9.50 | 9.21 | 0 | 0 | 0 |
10/08/2022 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
09/08/2022 |
9.02
|
1,500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
08/08/2022 |
9.11
|
18,200 | 9.59 | 9.59 | 9.02 | 0 | 0 | 0 |
05/08/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
04/08/2022 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
03/08/2022 |
9.02
|
15,800 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 |
02/08/2022 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/08/2022 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/07/2022 |
10.36
|
15,200 | 9.21 | 10.36 | 9.11 | 0 | 0 | 0 |
28/07/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
27/07/2022 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
26/07/2022 |
10.93
|
900 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
25/07/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
22/07/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
21/07/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
20/07/2022 |
10.84
|
3,000 | 11.13 | 11.13 | 10.74 | 0 | 0 | 0 |
19/07/2022 |
11.41
|
1,600 | 9.69 | 11.41 | 9.59 | 0 | 0 | 0 |
18/07/2022 |
10.93
|
600 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
15/07/2022 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
14/07/2022 |
10.65
|
1,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
13/07/2022 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
12/07/2022 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
11/07/2022 |
9.69
|
200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
08/07/2022 |
9.59
|
1,001 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
07/07/2022 |
9.59
|
400 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
06/07/2022 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
05/07/2022 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
04/07/2022 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
01/07/2022 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
30/06/2022 |
10.07
|
200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
29/06/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
28/06/2022 |
10.93
|
500 | 10.55 | 10.93 | 10.55 | 0 | 0 | 0 |
27/06/2022 |
10.55
|
300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
24/06/2022 |
10.55
|
500 | 10.36 | 10.55 | 10.36 | 0 | 0 | 0 |
23/06/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
22/06/2022 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
21/06/2022 |
10.07
|
500 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
20/06/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
17/06/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
16/06/2022 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
15/06/2022 |
9.78
|
400 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
14/06/2022 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
13/06/2022 |
10.07
|
1,700 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
10/06/2022 |
9.78
|
4,802 | 10.07 | 10.07 | 9.78 | 0 | 0 | 0 |
09/06/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
08/06/2022 |
11.51
|
400 | 11.41 | 11.51 | 11.41 | 0 | 0 | 0 |
07/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
03/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
02/06/2022 |
11.80
|
12,700 | 11.41 | 11.89 | 11.41 | 0 | 0 | 0 |
01/06/2022 |
11.03
|
5,600 | 12.37 | 13.04 | 11.03 | 0 | 0 | 0 |
31/05/2022 |
11.41
|
1,500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
30/05/2022 |
11.32
|
200 | 11.51 | 11.51 | 11.32 | 0 | 0 | 0 |
27/05/2022 |
11.03
|
300 | 11.03 | 11.22 | 11.03 | 0 | 0 | 0 |
26/05/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
25/05/2022 |
11.13
|
300 | 10.93 | 11.13 | 10.93 | 0 | 0 | 0 |
24/05/2022 |
10.36
|
200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
23/05/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
20/05/2022 |
11.22
|
200 | 9.21 | 11.22 | 9.21 | 0 | 0 | 0 |
19/05/2022 |
10.55
|
800 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
18/05/2022 |
10.55
|
4,200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
17/05/2022 |
10.65
|
8,100 | 10.45 | 10.65 | 10.45 | 0 | 0 | 0 |
16/05/2022 |
10.45
|
308 | 9.69 | 10.55 | 9.69 | 0 | 0 | 0 |
13/05/2022 |
9.69
|
600 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
12/05/2022 |
11.03
|
200 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
11/05/2022 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
10/05/2022 |
11.03
|
2,500 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
09/05/2022 |
11.03
|
1,800 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
06/05/2022 |
11.41
|
300 | 11.32 | 11.41 | 11.32 | 0 | 0 | 0 |
05/05/2022 |
11.51
|
10,100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
04/05/2022 |
11.03
|
1,000 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
29/04/2022 |
11.03
|
500 | 11.99 | 11.99 | 11.03 | 0 | 0 | 0 |
28/04/2022 |
11.03
|
600 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |