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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.80
|
16,000 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
16/09/2022 |
10.50
|
706 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
15/09/2022 |
10.60
|
2,900 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
14/09/2022 |
10.60
|
11,154 | 11 | 12.10 | 10.10 | 0 | 0 | 0 |
13/09/2022 |
11
|
30,246 | 10 | 11 | 10 | 0 | 0 | 0 |
12/09/2022 |
10
|
7,187 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
09/09/2022 |
10.50
|
39,200 | 9.70 | 10.50 | 9.50 | 0 | 0 | 0 |
08/09/2022 |
9.70
|
10,300 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
07/09/2022 |
9.50
|
6,100 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
06/09/2022 |
9.90
|
1,101 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
05/09/2022 |
10.10
|
300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
31/08/2022 |
9.90
|
900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
30/08/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
29/08/2022 |
10
|
2,100 | 10 | 10 | 9.20 | 0 | 0 | 0 |
26/08/2022 |
10
|
3,700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
25/08/2022 |
9.80
|
15,100 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
24/08/2022 |
10.20
|
13,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
23/08/2022 |
10
|
7,400 | 10 | 10 | 10 | 0 | 0 | 0 |
22/08/2022 |
10
|
10,400 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
19/08/2022 |
10.30
|
18,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
18/08/2022 |
10.30
|
7,700 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
17/08/2022 |
10.30
|
48,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
16/08/2022 |
10
|
194,400 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
15/08/2022 |
10.90
|
2,100 | 10.20 | 10.90 | 10.80 | 0 | 0 | 0 |
12/08/2022 |
10.20
|
18,100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
11/08/2022 |
10.80
|
134,700 | 10.90 | 11.10 | 10 | 0 | 0 | 0 |
10/08/2022 |
10.90
|
12,500 | 10.50 | 11 | 10 | 0 | 0 | 0 |
09/08/2022 |
10.50
|
5,900 | 11 | 11 | 10 | 0 | 0 | 0 |
08/08/2022 |
11
|
9,700 | 11.10 | 11.40 | 10.10 | 0 | 0 | 0 |
05/08/2022 |
11.10
|
6,903 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
04/08/2022 |
11.90
|
800 | 11 | 12 | 11.90 | 0 | 0 | 0 |
03/08/2022 |
11
|
6,100 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
02/08/2022 |
10.30
|
12,150 | 10.70 | 11 | 9.80 | 0 | 0 | 0 |
01/08/2022 |
10.70
|
7,000 | 11 | 11 | 10.70 | 0 | 0 | 0 |
29/07/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
28/07/2022 |
11
|
8,200 | 10.90 | 11.40 | 10.30 | 0 | 0 | 0 |
27/07/2022 |
10.90
|
1,000 | 10.60 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/07/2022 |
10.60
|
3,300 | 11 | 11 | 10 | 0 | 0 | 0 |
22/07/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/07/2022 |
11
|
13,500 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
20/07/2022 |
10.60
|
6,600 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
19/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
18/07/2022 |
11.40
|
810 | 10.60 | 11.40 | 10.10 | 0 | 0 | 0 |
15/07/2022 |
10.60
|
1,143 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
14/07/2022 |
10.60
|
17 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
13/07/2022 |
10.60
|
2,200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
12/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/07/2022 |
11.50
|
200 | 10.60 | 11.50 | 9.70 | 0 | 0 | 0 |
04/07/2022 |
10.60
|
2,000 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
01/07/2022 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
30/06/2022 |
11.60
|
4,600 | 11.30 | 11.60 | 10.40 | 0 | 0 | 0 |
29/06/2022 |
11.30
|
12,200 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
28/06/2022 |
11.50
|
100 | 10.80 | 11.50 | 11.50 | 0 | 0 | 0 |
27/06/2022 |
10.80
|
4,100 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
24/06/2022 |
10.10
|
2,300 | 11 | 11 | 10.10 | 0 | 0 | 0 |
23/06/2022 |
11
|
3,900 | 11.40 | 11.80 | 11 | 0 | 0 | 0 |
22/06/2022 |
11.40
|
300 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 |
21/06/2022 |
10.40
|
400 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
20/06/2022 |
11.50
|
5,100 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
17/06/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
16/06/2022 |
12.70
|
100 | 12.20 | 12.70 | 12.70 | 0 | 0 | 0 |
15/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/06/2022 |
12.20
|
7,700 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
10/06/2022 |
13.40
|
19,200 | 13 | 13.60 | 11.70 | 0 | 0 | 0 |
09/06/2022 |
13
|
13,000 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
08/06/2022 |
14.40
|
2,000 | 13.20 | 14.40 | 14.40 | 0 | 0 | 0 |
07/06/2022 |
13.20
|
11,400 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
06/06/2022 |
14.60
|
2,000 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
03/06/2022 |
14.90
|
6,180 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
02/06/2022 |
15.10
|
8,300 | 15.20 | 15.20 | 13.70 | 0 | 0 | 0 |
01/06/2022 |
15.20
|
6,200 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
31/05/2022 |
15.30
|
2,083 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
30/05/2022 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
27/05/2022 |
15.30
|
8,400 | 14 | 15.30 | 14 | 0 | 0 | 0 |
26/05/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
25/05/2022 |
14
|
2,300 | 14 | 14 | 13.20 | 0 | 0 | 0 |
24/05/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
23/05/2022 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 |
20/05/2022 |
14
|
5,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
19/05/2022 |
14.40
|
3,300 | 14.20 | 15.60 | 14 | 0 | 0 | 0 |
18/05/2022 |
14.20
|
400 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
17/05/2022 |
14.20
|
21,920 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
16/05/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
13/05/2022 |
14.40
|
5,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
12/05/2022 |
14.50
|
11,100 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 |
11/05/2022 |
14.50
|
100 | 16 | 16 | 14.50 | 0 | 0 | 0 |
10/05/2022 |
16
|
300 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
09/05/2022 |
16.30
|
600 | 16.50 | 16.50 | 14.90 | 0 | 0 | 0 |
06/05/2022 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/05/2022 |
16.50
|
18,300 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
04/05/2022 |
16.90
|
9,400 | 16 | 16.90 | 14.90 | 0 | 0 | 0 |
29/04/2022 |
16
|
1,500 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
28/04/2022 |
15.70
|
3,000 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
27/04/2022 |
16.10
|
4,900 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |