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% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/03/2022 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/03/2022 |
9.50
|
2,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
28/02/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/02/2022 |
9.50
|
10,000 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
24/02/2022 |
9.50
|
1,100 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
23/02/2022 |
9.10
|
500 | 10 | 10 | 9.10 | 0 | 0 | 0 |
22/02/2022 |
10
|
5,400 | 9.30 | 10.50 | 10 | 0 | 200 | -0.0 |
21/02/2022 |
9.30
|
2,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
18/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/02/2022 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/02/2022 |
9.20
|
400 | 10 | 10 | 9.20 | 0 | 0 | 0 |
14/02/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/02/2022 |
10
|
0 | 9.20 | 10 | 10 | 0 | 0 | 0 |
10/02/2022 |
9.20
|
497 | 9 | 10.40 | 9.20 | 0 | 250 | -0.0 |
09/02/2022 |
9
|
4,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
08/02/2022 |
9.10
|
3,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
07/02/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
28/01/2022 |
9
|
3,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
27/01/2022 |
9.10
|
20,175 | 9 | 9.10 | 8.80 | 0 | 375 | -0.0 |
26/01/2022 |
9
|
1,900 | 8 | 9 | 8.60 | 0 | 0 | 0 |
25/01/2022 |
8
|
72 | 8 | 8 | 8 | 0 | 0 | 0 |
24/01/2022 |
8
|
2,025 | 9 | 9 | 8 | 0 | 2,025 | -0.0 |
21/01/2022 |
9
|
1,175 | 9 | 9 | 9 | 0 | 75 | -0.0 |
20/01/2022 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 |
19/01/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
18/01/2022 |
9
|
4,500 | 9 | 9 | 9 | 0 | 0 | 0 |
17/01/2022 |
9
|
1,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
14/01/2022 |
9.10
|
3,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
13/01/2022 |
9.20
|
50 | 9 | 9.20 | 9 | 0 | 50 | -0.0 |
12/01/2022 |
9
|
0 | 9.20 | 9 | 9 | 0 | 0 | 0 |
11/01/2022 |
9.20
|
5,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
10/01/2022 |
9
|
600 | 8.60 | 9 | 9 | 0 | 0 | 0 |
07/01/2022 |
8.60
|
600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
06/01/2022 |
9.10
|
4,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
05/01/2022 |
9
|
800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
04/01/2022 |
9.20
|
2,500 | 9 | 9.20 | 8 | 0 | 0 | 0 |
31/12/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
30/12/2021 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
29/12/2021 |
9
|
8,500 | 9 | 9 | 9 | 0 | 0 | 0 |
28/12/2021 |
9
|
220 | 9 | 9 | 9 | 0 | 0 | 0 |
27/12/2021 |
9
|
4,100 | 9 | 9 | 9 | 0 | 3,000 | -0.0 |
24/12/2021 |
9
|
4,500 | 8.90 | 9 | 9 | 0 | 0 | 0 |
23/12/2021 |
8.90
|
4,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
22/12/2021 |
9.10
|
1,401 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
21/12/2021 |
9
|
4,300 | 9 | 9 | 8.40 | 0 | 0 | 0 |
20/12/2021 |
9
|
300 | 9 | 9 | 8.30 | 0 | 0 | 0 |
17/12/2021 |
9
|
600 | 8.50 | 9 | 7.80 | 0 | 0 | 0 |
16/12/2021 |
8.50
|
600 | 8.60 | 10 | 7.80 | 0 | 0 | 0 |
15/12/2021 |
8.60
|
900 | 9 | 9 | 8.60 | 0 | 0 | 0 |
14/12/2021 |
9
|
1,734 | 9 | 9 | 9 | 0 | 0 | 0 |
13/12/2021 |
9
|
2,000 | 8.20 | 9.40 | 9 | 0 | 0 | 0 |
10/12/2021 |
8.20
|
1,355 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
09/12/2021 |
8.50
|
50 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/12/2021 |
8.50
|
1,300 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
07/12/2021 |
10.30
|
10,200 | 9 | 10.30 | 7.80 | 0 | 0 | 0 |
06/12/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/12/2021 |
9
|
200 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
02/12/2021 |
10.50
|
4,350 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
01/12/2021 |
10.50
|
9,235 | 10 | 10.50 | 8.80 | 0 | 0 | 0 |
30/11/2021 |
10
|
18,660 | 9 | 10 | 8.80 | 0 | 0 | 0 |
29/11/2021 |
9
|
2,700 | 9.80 | 10.50 | 8.40 | 0 | 0 | 0 |
26/11/2021 |
9.80
|
22,800 | 11.50 | 11.50 | 9.80 | 0 | 0 | 0 |
25/11/2021 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/11/2021 |
11.50
|
3,050 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
23/11/2021 |
10
|
5,700 | 8.70 | 10 | 10 | 0 | 0 | 0 |
22/11/2021 |
8.70
|
1,805 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
19/11/2021 |
10.20
|
9,200 | 8.90 | 10.20 | 10.20 | 0 | 0 | 0 |
18/11/2021 |
8.90
|
1,600 | 7.60 | 8.90 | 8.80 | 0 | 0 | 0 |
17/11/2021 |
7.60
|
1,249 | 8.80 | 10.10 | 7.50 | 0 | 0 | 0 |
16/11/2021 |
8.80
|
919 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
15/11/2021 |
8.70
|
1,850 | 9 | 10.30 | 8.50 | 0 | 0 | 0 |
12/11/2021 |
9
|
5,650 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
11/11/2021 |
9.80
|
6,001 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 |
10/11/2021 |
8.60
|
4,600 | 7.50 | 8.60 | 8.60 | 0 | 0 | 0 |
09/11/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/11/2021 |
7.50
|
0 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 |
05/11/2021 |
7.10
|
23,820 | 7.80 | 8.90 | 6.70 | 0 | 0 | 0 |
04/11/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/11/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/11/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/11/2021 |
7.80
|
0 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
29/10/2021 |
7.60
|
5,500 | 8 | 9.20 | 6.80 | 0 | 0 | 0 |
28/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/10/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/10/2021 |
8
|
0 | 9 | 8 | 9 | 0 | 0 | 0 |
22/10/2021 |
9
|
7,500 | 7.90 | 9 | 6.80 | 0 | 0 | 0 |
21/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/10/2021 |
7.90
|
0 | 8.20 | 7.90 | 8.20 | 0 | 0 | 0 |
08/10/2021 |
8.20
|
1,000 | 7.20 | 8.20 | 7.10 | 0 | 0 | 0 |
07/10/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/10/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |