Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.19 | -2.09% | 74,100 | 0 | 0 |
8.30
9.84
9
|
2 tháng
(2024-07-22) |
-0.56 | -5.85% | 88,200 | 0 | 0 |
8.30
9.84
9
|
3 tháng
(2024-06-24) |
-1.02 | -10.17% | 94,400 | 0 | 0 |
8.30
10.02
9
|
6 tháng
(2024-03-25) |
-0.93 | -9.34% | 117,600 | 0 | 0 |
8.30
10.85
9
|
12 tháng
(2023-09-26) |
-0.93 | -9.34% | 212,900 | 0 | 0 |
8.30
10.85
9
|
24 tháng
(2022-10-03) |
-2.55 | -22.06% | 535,741 | 100 | 0.0 |
8.30
12.52
9
|
36 tháng
(2021-10-06) |
-1.57 | -14.86% | 2,686,764 | -900 | -0.0 |
8.30
13.32
9
|
60 tháng
(2019-10-17) |
6.60 | 275.25% | 3,338,411 | 1,100 | 0.0 |
1.51
13.32
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.66
|
2,800 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 |
26/04/2022 |
11.55
|
4,300 | 11.28 | 11.55 | 11.28 | 0 | 0 | 0 |
25/04/2022 |
11.19
|
3,100 | 11.19 | 11.19 | 11.10 | 0 | 0 | 0 |
22/04/2022 |
11.19
|
3,100 | 12.17 | 12.17 | 11.19 | 0 | 0 | 0 |
21/04/2022 |
10.66
|
2,600 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 |
20/04/2022 |
11.55
|
900 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
19/04/2022 |
11.64
|
610 | 11.46 | 11.64 | 11.46 | 0 | 0 | 0 |
18/04/2022 |
10.75
|
7,400 | 11.73 | 11.81 | 10.75 | 0 | 0 | 0 |
15/04/2022 |
11.55
|
13,500 | 12.35 | 12.35 | 11.55 | 0 | 0 | 0 |
14/04/2022 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
13/04/2022 |
11.99
|
3,300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
12/04/2022 |
11.99
|
2,900 | 11.99 | 11.99 | 11.81 | 0 | 0 | 0 |
08/04/2022 |
12.35
|
2,600 | 12.26 | 12.35 | 12.08 | 0 | 0 | 0 |
07/04/2022 |
12.44
|
10,100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
06/04/2022 |
12.26
|
6,000 | 12.44 | 12.52 | 12.26 | 0 | 0 | 0 |
05/04/2022 |
12.08
|
1,500 | 12.44 | 12.44 | 12.08 | 0 | 0 | 0 |
04/04/2022 |
12.26
|
12,510 | 12.79 | 12.79 | 12.17 | 0 | 0 | 0 |
01/04/2022 |
12.35
|
4,000 | 13.15 | 13.15 | 12.17 | 0 | 0 | 0 |
31/03/2022 |
12.17
|
8,900 | 12.17 | 12.61 | 12.17 | 0 | 0 | 0 |
30/03/2022 |
12.35
|
25,100 | 12.17 | 12.35 | 12.17 | 0 | 0 | 0 |
29/03/2022 |
12.35
|
21,900 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 |
28/03/2022 |
12.26
|
3,100 | 12.79 | 12.79 | 12.17 | 0 | 0 | 0 |
25/03/2022 |
12.35
|
6,600 | 12.08 | 12.44 | 12.08 | 0 | 0 | 0 |
24/03/2022 |
12.08
|
30,600 | 11.99 | 12.88 | 11.99 | 0 | 0 | 0 |
23/03/2022 |
12.08
|
20,100 | 11.99 | 12.26 | 11.99 | 0 | 0 | 0 |
22/03/2022 |
11.81
|
16,310 | 11.64 | 11.99 | 11.64 | 0 | 0 | 0 |
21/03/2022 |
11.90
|
27,400 | 11.55 | 11.90 | 11.55 | 0 | 0 | 0 |
18/03/2022 |
11.37
|
7,100 | 11.28 | 11.37 | 11.28 | 0 | 0 | 0 |
17/03/2022 |
11.28
|
13,700 | 11.46 | 11.55 | 11.19 | 0 | 0 | 0 |
16/03/2022 |
11.64
|
23,400 | 11.55 | 11.64 | 11.10 | 0 | 0 | 0 |
15/03/2022 |
12.26
|
3,600 | 10.84 | 12.26 | 10.84 | 0 | 0 | 0 |
14/03/2022 |
12.52
|
62,600 | 11.99 | 12.88 | 11.73 | 0 | 0 | 0 |
11/03/2022 |
11.90
|
107,210 | 10.84 | 11.99 | 10.75 | 0 | 0 | 0 |
10/03/2022 |
10.39
|
12,400 | 10.30 | 10.66 | 10.30 | 0 | 0 | 0 |
09/03/2022 |
10.48
|
11,000 | 10.75 | 10.75 | 10.04 | 0 | 0 | 0 |
08/03/2022 |
10.48
|
24,100 | 11.01 | 11.28 | 10.48 | 0 | 0 | 0 |
07/03/2022 |
11.19
|
34,400 | 10.57 | 11.19 | 10.39 | 0 | 1,000 | -0.0 |
04/03/2022 |
10.57
|
30,000 | 10.22 | 10.57 | 10.22 | 0 | 0 | 0 |
03/03/2022 |
9.95
|
5,000 | 9.68 | 10.13 | 9.68 | 0 | 0 | 0 |
02/03/2022 |
9.68
|
13,500 | 9.42 | 9.68 | 9.42 | 0 | 0 | 0 |
01/03/2022 |
9.42
|
15,400 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
28/02/2022 |
9.50
|
7,500 | 9.42 | 9.50 | 9.42 | 0 | 0 | 0 |
25/02/2022 |
9.42
|
4,920 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 |
24/02/2022 |
9.33
|
6,500 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 |
23/02/2022 |
9.42
|
10,600 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 |
22/02/2022 |
9.33
|
7,300 | 9.42 | 9.50 | 9.33 | 0 | 0 | 0 |
21/02/2022 |
9.33
|
15,000 | 9.42 | 9.50 | 9.24 | 0 | 0 | 0 |
18/02/2022 |
9.33
|
10,710 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 |
17/02/2022 |
9.59
|
13,000 | 9.42 | 9.59 | 9.33 | 0 | 0 | 0 |
16/02/2022 |
9.42
|
4,700 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
15/02/2022 |
9.50
|
5,310 | 9.42 | 9.50 | 9.24 | 0 | 0 | 0 |
14/02/2022 |
9.42
|
2,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
11/02/2022 |
9.33
|
11,200 | 9.06 | 9.33 | 9.06 | 0 | 0 | 0 |
10/02/2022 |
9.15
|
1,910 | 9.42 | 9.42 | 9.15 | 0 | 0 | 0 |
09/02/2022 |
9.33
|
3,700 | 9.50 | 9.50 | 9.33 | 0 | 0 | 0 |
08/02/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
07/02/2022 |
8.97
|
30,000 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 |
28/01/2022 |
8.97
|
2,900 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
27/01/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
26/01/2022 |
8.97
|
22,200 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
25/01/2022 |
9.06
|
13,000 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 |
24/01/2022 |
9.06
|
200 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 |
21/01/2022 |
9.15
|
4,400 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0 |
20/01/2022 |
9.42
|
3,400 | 8.79 | 9.42 | 8.79 | 0 | 0 | 0 |
19/01/2022 |
9.06
|
9,600 | 9.33 | 9.42 | 8.97 | 0 | 0 | 0 |
18/01/2022 |
8.71
|
13,500 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0 |
17/01/2022 |
9.33
|
4,700 | 9.15 | 9.95 | 9.15 | 0 | 0 | 0 |
14/01/2022 |
9.15
|
4,100 | 8.88 | 9.15 | 8.17 | 0 | 0 | 0 |
13/01/2022 |
9.24
|
2,100 | 9.59 | 9.59 | 9.24 | 0 | 0 | 0 |
12/01/2022 |
9.50
|
9,900 | 9.50 | 9.95 | 9.50 | 0 | 0 | 0 |
11/01/2022 |
10.04
|
4,100 | 10.04 | 10.04 | 9.06 | 0 | 0 | 0 |
10/01/2022 |
10.22
|
14,710 | 9.86 | 10.22 | 9.68 | 0 | 0 | 0 |
07/01/2022 |
9.95
|
19,700 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 |
06/01/2022 |
9.95
|
3,900 | 9.95 | 10.04 | 9.86 | 0 | 0 | 0 |
05/01/2022 |
10.04
|
2,100 | 10.04 | 10.04 | 9.86 | 0 | 0 | 0 |
04/01/2022 |
10.04
|
4,700 | 10.48 | 10.48 | 9.77 | 0 | 0 | 0 |
31/12/2021 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
30/12/2021 |
10.48
|
1,500 | 9.86 | 10.57 | 9.86 | 0 | 0 | 0 |
29/12/2021 |
10.48
|
19,300 | 9.77 | 10.48 | 9.68 | 0 | 0 | 0 |
28/12/2021 |
9.68
|
9,700 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
27/12/2021 |
9.59
|
2,200 | 9.68 | 9.68 | 9.59 | 0 | 0 | 0 |
24/12/2021 |
9.59
|
4,200 | 9.68 | 9.68 | 9.59 | 0 | 0 | 0 |
23/12/2021 |
9.68
|
1,100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/12/2021 |
9.50
|
23,400 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 |
21/12/2021 |
9.68
|
3,200 | 9.50 | 9.68 | 9.50 | 0 | 0 | 0 |
20/12/2021 |
9.50
|
13,700 | 9.42 | 9.59 | 9.42 | 0 | 0 | 0 |
17/12/2021 |
9.59
|
5,300 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
16/12/2021 |
9.59
|
3,500 | 9.33 | 9.59 | 9.33 | 0 | 0 | 0 |
15/12/2021 |
9.50
|
9,500 | 9.50 | 9.59 | 9.24 | 0 | 0 | 0 |
14/12/2021 |
9.50
|
12,700 | 9.50 | 9.68 | 9.50 | 0 | 0 | 0 |
13/12/2021 |
9.59
|
3,600 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
10/12/2021 |
9.77
|
6,800 | 9.68 | 9.77 | 9.50 | 0 | 0 | 0 |
09/12/2021 |
9.59
|
6,900 | 9.50 | 10.66 | 9.50 | 0 | 0 | 0 |
08/12/2021 |
9.42
|
4,700 | 9.42 | 9.68 | 9.42 | 0 | 0 | 0 |
07/12/2021 |
9.50
|
1,400 | 9.42 | 9.50 | 9.42 | 0 | 0 | 0 |
06/12/2021 |
9.42
|
2,400 | 9.50 | 9.50 | 9.42 | 0 | 0 | 0 |
03/12/2021 |
9.77
|
15,100 | 9.77 | 9.95 | 9.68 | 0 | 0 | 0 |
02/12/2021 |
9.95
|
9,400 | 9.77 | 10.22 | 9.59 | 0 | 0 | 0 |
01/12/2021 |
9.95
|
18,200 | 9.95 | 10.13 | 9.86 | 0 | 0 | 0 |
30/11/2021 |
10.13
|
5,000 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |