Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -14.12% | 300 | 0 | 0 |
7.30
8.50
7.30
|
2 tháng
(2024-07-22) |
-1.20 | -14.12% | 10,400 | 0 | 0 |
7.30
8.50
7.30
|
3 tháng
(2024-06-20) |
-0.10 | -1.35% | 781,100 | 0 | 0 |
6.20
10
7.30
|
6 tháng
(2024-03-22) |
1.40 | 23.73% | 2,432,200 | -306,800 | -2.1 |
5.90
10
7.30
|
12 tháng
(2023-09-29) |
3 | 69.77% | 3,595,100 | -1,105,000 | -4.7 |
3.20
10
7.30
|
24 tháng
(2022-09-29) |
2.10 | 40.38% | 5,182,057 | -1,470,000 | -5.8 |
2
10
7.30
|
36 tháng
(2021-10-04) |
-2.70 | -27% | 6,234,268 | -1,470,000 | -5.8 |
2
19.80
7.30
|
60 tháng
(2021-05-25) |
-11.90 | -61.98% | 6,462,468 | 0 | 4.5 |
2
29
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
22/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
21/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
20/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
17/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
15/06/2022 |
8.70
|
2,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
14/06/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/06/2022 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
10/06/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
09/06/2022 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
08/06/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
07/06/2022 |
9
|
1,200 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
06/06/2022 |
9.80
|
1,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
03/06/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/06/2022 |
9.80
|
300 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
01/06/2022 |
9
|
2,700 | 9 | 10.30 | 9 | 0 | 0 | 0 |
31/05/2022 |
9
|
1,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
30/05/2022 |
8.80
|
11,200 | 10.20 | 10.20 | 8.80 | 0 | 0 | 0 |
27/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
26/05/2022 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
25/05/2022 |
10.20
|
5,300 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
24/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
20/05/2022 |
10.20
|
400 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
19/05/2022 |
9.90
|
500 | 9.10 | 9.90 | 9.80 | 0 | 0 | 0 |
18/05/2022 |
9.10
|
3,300 | 10.40 | 10.40 | 9.10 | 0 | 0 | 0 |
17/05/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/05/2022 |
10.40
|
100 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
13/05/2022 |
10
|
10,500 | 9.70 | 10 | 10 | 0 | 0 | 0 |
12/05/2022 |
9.70
|
6,900 | 10.10 | 10.90 | 9.70 | 0 | 0 | 0 |
11/05/2022 |
10.10
|
13,900 | 11.30 | 11.50 | 10.10 | 0 | 0 | 0 |
10/05/2022 |
11.30
|
1,901 | 10.50 | 11.70 | 10.10 | 0 | 0 | 0 |
09/05/2022 |
10.50
|
6,400 | 10.10 | 10.60 | 10 | 0 | 0 | 0 |
06/05/2022 |
10.10
|
500 | 10.20 | 12.50 | 10.10 | 0 | 0 | 0 |
05/05/2022 |
10.20
|
800 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
04/05/2022 |
10.30
|
3,100 | 11.90 | 11.90 | 10.30 | 0 | 0 | 0 |
29/04/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
28/04/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
27/04/2022 |
11.90
|
100 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
26/04/2022 |
12.10
|
100 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
25/04/2022 |
12.20
|
1,200 | 10 | 12.80 | 11 | 0 | 0 | 0 |
22/04/2022 |
10
|
4,500 | 10.70 | 12.40 | 10 | 0 | 0 | 0 |
21/04/2022 |
10.70
|
5,200 | 9.80 | 10.90 | 10.40 | 0 | 0 | 0 |
20/04/2022 |
9.80
|
20,800 | 10.90 | 10.90 | 9.80 | 0 | 0 | 0 |
19/04/2022 |
10.90
|
7,300 | 9.90 | 10.90 | 9.90 | 0 | 0 | 0 |
18/04/2022 |
9.90
|
6,900 | 11 | 11 | 9.80 | 0 | 0 | 0 |
15/04/2022 |
11
|
24,000 | 10.10 | 11 | 10.50 | 0 | 0 | 0 |
14/04/2022 |
10.10
|
3,100 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
13/04/2022 |
10.90
|
12,600 | 10.80 | 10.90 | 9.60 | 0 | 0 | 0 |
12/04/2022 |
10.80
|
3,600 | 10.50 | 10.90 | 9.80 | 0 | 0 | 0 |
08/04/2022 |
10.50
|
6,800 | 11 | 12 | 10.50 | 0 | 0 | 0 |
07/04/2022 |
11
|
7,200 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
06/04/2022 |
10.40
|
2,900 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
05/04/2022 |
10.30
|
2,300 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
04/04/2022 |
10.40
|
1,700 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
01/04/2022 |
10.70
|
6,200 | 11 | 11 | 10 | 0 | 0 | 0 |
31/03/2022 |
11
|
1,500 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
30/03/2022 |
11.30
|
5,200 | 10 | 11.50 | 9.60 | 0 | 0 | 0 |
29/03/2022 |
10
|
18,000 | 10.20 | 10.80 | 10 | 0 | 0 | 0 |
28/03/2022 |
10.20
|
3,900 | 10.70 | 11.10 | 10.20 | 0 | 0 | 0 |
25/03/2022 |
10.70
|
2,000 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
24/03/2022 |
11.10
|
500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/03/2022 |
11.10
|
800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/03/2022 |
11.10
|
500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
21/03/2022 |
11.10
|
4,200 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
18/03/2022 |
11.40
|
600 | 11 | 11.50 | 11.40 | 0 | 0 | 0 |
17/03/2022 |
11
|
800 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
16/03/2022 |
11.10
|
9,400 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
15/03/2022 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
14/03/2022 |
11
|
700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
11/03/2022 |
11
|
12,400 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
10/03/2022 |
11.70
|
1,000 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
09/03/2022 |
11.80
|
3,200 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
08/03/2022 |
11.90
|
3,900 | 11.90 | 12.30 | 11.70 | 0 | 0 | 0 |
07/03/2022 |
11.90
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
04/03/2022 |
11.90
|
5,300 | 11.50 | 11.90 | 10 | 0 | 0 | 0 |
03/03/2022 |
11.50
|
4,300 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
02/03/2022 |
11.50
|
1,000 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
01/03/2022 |
12
|
2,100 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
28/02/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
25/02/2022 |
12.60
|
100 | 11.20 | 12.60 | 12.60 | 0 | 0 | 0 |
24/02/2022 |
11.20
|
100 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
23/02/2022 |
12.30
|
100 | 11.50 | 12.30 | 12.30 | 0 | 0 | 0 |
22/02/2022 |
11.50
|
600 | 12.20 | 12.80 | 11.50 | 0 | 0 | 0 |
21/02/2022 |
12.20
|
0 | 12 | 12.20 | 12.20 | 0 | 0 | 0 |
18/02/2022 |
12
|
900 | 12 | 12.70 | 12 | 0 | 0 | 0 |
17/02/2022 |
12
|
24,500 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
16/02/2022 |
12.50
|
2,000 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
15/02/2022 |
12.90
|
400 | 13 | 13 | 11.80 | 0 | 0 | 0 |
14/02/2022 |
13
|
7,100 | 12 | 13 | 11.50 | 0 | 0 | 0 |
11/02/2022 |
12
|
5,400 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
10/02/2022 |
12.70
|
900 | 11.40 | 12.80 | 11.90 | 0 | 0 | 0 |
09/02/2022 |
11.40
|
5,800 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
08/02/2022 |
11.40
|
100 | 11 | 11.40 | 11.40 | 0 | 0 | 0 |
07/02/2022 |
11
|
1,600 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
28/01/2022 |
11.50
|
5,700 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
27/01/2022 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
26/01/2022 |
12.40
|
100 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |