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) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
10.33
|
0 | 10.61 | 10.33 | 10.33 | 0 | 0 | 0 |
22/04/2022 |
10.61
|
400 | 10.88 | 10.88 | 9.42 | 0 | 0 | 0 |
21/04/2022 |
10.88
|
0 | 10.97 | 10.88 | 10.97 | 0 | 0 | 0 |
20/04/2022 |
10.97
|
500 | 10.24 | 11.06 | 10.24 | 0 | 0 | 0 |
19/04/2022 |
10.24
|
1,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
18/04/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
15/04/2022 |
10.24
|
3,300 | 10.61 | 10.61 | 10.24 | 0 | 0 | 0 |
14/04/2022 |
10.61
|
100 | 9.23 | 10.61 | 10.61 | 0 | 0 | 0 |
13/04/2022 |
9.23
|
100 | 10.61 | 10.61 | 9.23 | 0 | 0 | 0 |
12/04/2022 |
10.61
|
76 | 10.51 | 10.61 | 10.61 | 0 | 0 | 0 |
08/04/2022 |
10.51
|
1,600 | 10.51 | 10.97 | 10.51 | 0 | 0 | 0 |
07/04/2022 |
10.51
|
1,300 | 10.61 | 10.70 | 10.51 | 0 | 0 | 0 |
06/04/2022 |
10.61
|
1,000 | 10.51 | 10.88 | 10.51 | 0 | 0 | 0 |
05/04/2022 |
10.51
|
500 | 10.97 | 10.97 | 10.51 | 0 | 0 | 0 |
04/04/2022 |
10.97
|
100 | 11.25 | 11.25 | 10.97 | 0 | 0 | 0 |
01/04/2022 |
11.25
|
2,610 | 11.34 | 11.34 | 11.25 | 0 | 0 | 0 |
31/03/2022 |
11.34
|
35 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
30/03/2022 |
11.34
|
3,231 | 11.34 | 11.43 | 11.25 | 0 | 0 | 0 |
29/03/2022 |
11.34
|
2,100 | 10.70 | 11.43 | 9.87 | 0 | 0 | 0 |
28/03/2022 |
10.70
|
1,433 | 10.70 | 11.25 | 10.70 | 0 | 0 | 0 |
25/03/2022 |
10.70
|
211 | 10.97 | 10.97 | 10.70 | 0 | 0 | 0 |
24/03/2022 |
10.97
|
10,208 | 11.34 | 11.34 | 10.79 | 0 | 0 | 0 |
23/03/2022 |
11.34
|
2,141 | 10.06 | 12.25 | 10.06 | 0 | 0 | 0 |
22/03/2022 |
10.06
|
6,851 | 9.14 | 10.79 | 9.87 | 0 | 0 | 0 |
21/03/2022 |
9.14
|
801 | 9.87 | 10.06 | 9.14 | 0 | 0 | 0 |
18/03/2022 |
9.87
|
600 | 9.97 | 9.97 | 9.87 | 0 | 0 | 0 |
17/03/2022 |
9.97
|
300 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
16/03/2022 |
10.06
|
304 | 9.87 | 10.06 | 9.14 | 0 | 0 | 0 |
15/03/2022 |
9.87
|
1,020 | 9.60 | 9.87 | 9.87 | 0 | 0 | 0 |
14/03/2022 |
9.60
|
1,006 | 10.51 | 10.51 | 9.23 | 0 | 0 | 0 |
11/03/2022 |
10.51
|
353 | 9.60 | 10.79 | 10.51 | 0 | 0 | 0 |
10/03/2022 |
9.60
|
1,200 | 10.33 | 10.33 | 9.14 | 0 | 0 | 0 |
09/03/2022 |
10.33
|
200 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
08/03/2022 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
07/03/2022 |
10.33
|
101 | 9.97 | 10.33 | 10.33 | 0 | 0 | 0 |
04/03/2022 |
9.97
|
1,200 | 10.79 | 10.79 | 9.97 | 0 | 0 | 0 |
03/03/2022 |
10.79
|
1,002 | 9.60 | 10.79 | 9.51 | 0 | 0 | 0 |
02/03/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
01/03/2022 |
9.60
|
100 | 8.78 | 9.60 | 9.60 | 0 | 0 | 0 |
28/02/2022 |
8.78
|
502 | 9.69 | 9.69 | 8.78 | 0 | 0 | 0 |
25/02/2022 |
9.69
|
0 | 9.60 | 9.69 | 9.69 | 0 | 0 | 0 |
24/02/2022 |
9.60
|
400 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
23/02/2022 |
9.60
|
1,900 | 9.60 | 10.06 | 9.60 | 0 | 0 | 0 |
22/02/2022 |
9.60
|
0 | 8.78 | 9.60 | 9.60 | 0 | 0 | 0 |
21/02/2022 |
8.78
|
1,500 | 9.87 | 10.06 | 8.78 | 0 | 0 | 0 |
18/02/2022 |
9.87
|
326 | 9.87 | 10.06 | 9.87 | 0 | 0 | 0 |
17/02/2022 |
9.87
|
1,200 | 8.78 | 10.06 | 9.14 | 0 | 0 | 0 |
16/02/2022 |
8.78
|
100 | 10.33 | 10.33 | 8.78 | 0 | 0 | 0 |
15/02/2022 |
10.33
|
1,200 | 9.33 | 10.33 | 10.06 | 0 | 0 | 0 |
14/02/2022 |
9.33
|
1,000 | 8.78 | 9.33 | 9.33 | 0 | 0 | 0 |
11/02/2022 |
8.78
|
800 | 10.15 | 10.15 | 8.78 | 0 | 0 | 0 |
10/02/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
09/02/2022 |
10.15
|
5,900 | 8.96 | 10.15 | 10.06 | 0 | 0 | 0 |
08/02/2022 |
8.96
|
200 | 10.51 | 10.51 | 8.78 | 0 | 0 | 0 |
07/02/2022 |
10.51
|
1,209 | 10.06 | 10.51 | 10.06 | 0 | 0 | 0 |
28/01/2022 |
10.06
|
1,200 | 9.23 | 10.06 | 10.06 | 0 | 0 | 0 |
27/01/2022 |
9.23
|
3,500 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 |
26/01/2022 |
9.33
|
900 | 8.23 | 9.33 | 9.14 | 0 | 0 | 0 |
25/01/2022 |
8.23
|
220 | 9.60 | 9.60 | 8.23 | 0 | 0 | 0 |
24/01/2022 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
21/01/2022 |
9.60
|
2,635 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/01/2022 |
9.60
|
700 | 9.14 | 9.60 | 7.86 | 0 | 0 | 0 |
19/01/2022 |
9.14
|
1,300 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
18/01/2022 |
9.14
|
11,400 | 10.51 | 10.51 | 9.14 | 0 | 0 | 0 |
17/01/2022 |
10.51
|
1,800 | 10.42 | 10.97 | 10.42 | 0 | 0 | 0 |
14/01/2022 |
10.42
|
1,840 | 10.33 | 10.42 | 9.42 | 0 | 0 | 0 |
13/01/2022 |
10.33
|
35,754 | 10.79 | 10.79 | 9.87 | 0 | 0 | 0 |
12/01/2022 |
10.79
|
17,300 | 11.25 | 11.25 | 8.78 | 0 | 0 | 0 |
11/01/2022 |
11.25
|
15,450 | 11.43 | 11.70 | 9.69 | 0 | 0 | 0 |
10/01/2022 |
11.43
|
25,080 | 10.88 | 11.43 | 10.88 | 0 | 0 | 0 |
07/01/2022 |
10.88
|
18,000 | 11.61 | 11.61 | 9.05 | 0 | 0 | 0 |
06/01/2022 |
11.61
|
18,608 | 11.15 | 11.61 | 10.15 | 0 | 0 | 0 |
05/01/2022 |
11.15
|
13,890 | 10.88 | 11.43 | 9.14 | 0 | 0 | 0 |
04/01/2022 |
10.88
|
26,410 | 9.60 | 10.88 | 9.60 | 0 | 0 | 0 |
31/12/2021 |
9.60
|
27,100 | 9.23 | 10.24 | 8.50 | 0 | 0 | 0 |
30/12/2021 |
9.23
|
18,550 | 8.78 | 9.78 | 8.96 | 0 | 0 | 0 |
29/12/2021 |
8.78
|
24,000 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 |
28/12/2021 |
8.78
|
16,700 | 8.69 | 9.14 | 8.59 | 0 | 0 | 0 |
27/12/2021 |
8.69
|
11,500 | 8.23 | 8.69 | 8.14 | 0 | 0 | 0 |
24/12/2021 |
8.23
|
5,300 | 8.14 | 8.23 | 8.05 | 1,000 | 0 | 0.0 |
23/12/2021 |
8.14
|
4,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
22/12/2021 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
21/12/2021 |
8.14
|
8,700 | 8.23 | 8.23 | 7.41 | 0 | 0 | 0 |
20/12/2021 |
8.23
|
10,800 | 8.23 | 8.23 | 7.41 | 0 | 0 | 0 |
17/12/2021 |
8.23
|
900 | 7.95 | 8.23 | 8.23 | 0 | 0 | 0 |
16/12/2021 |
7.95
|
0 | 8.23 | 7.95 | 8.23 | 0 | 0 | 0 |
15/12/2021 |
8.23
|
500 | 8.32 | 8.32 | 7.86 | 0 | 0 | 0 |
14/12/2021 |
8.32
|
8,300 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 |
13/12/2021 |
8.23
|
2,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
10/12/2021 |
8.23
|
7,100 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 |
09/12/2021 |
8.23
|
1,700 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
08/12/2021 |
8.32
|
11,800 | 7.41 | 8.41 | 7.86 | 0 | 0 | 0 |
07/12/2021 |
7.41
|
1,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
06/12/2021 |
7.41
|
100 | 8.50 | 8.50 | 7.41 | 0 | 0 | 0 |
03/12/2021 |
8.50
|
2,500 | 8.50 | 8.69 | 8.50 | 0 | 0 | 0 |
02/12/2021 |
8.50
|
7,100 | 8.41 | 8.50 | 8.50 | 0 | 0 | 0 |
01/12/2021 |
8.41
|
7,200 | 8.05 | 8.50 | 7.86 | 0 | 0 | 0 |
30/11/2021 |
8.05
|
1,200 | 8.59 | 8.59 | 7.86 | 0 | 0 | 0 |
29/11/2021 |
8.59
|
404 | 8.59 | 8.59 | 7.31 | 0 | 0 | 0 |
26/11/2021 |
8.59
|
4,400 | 8.05 | 8.69 | 8.32 | 0 | 0 | 0 |