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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
26/04/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
25/04/2022 |
7.64
|
600 | 7.95 | 7.95 | 7.64 | 0 | 0 | 0 |
22/04/2022 |
7.95
|
3,700 | 9.21 | 9.21 | 7.87 | 0 | 0 | 0 |
21/04/2022 |
9.21
|
0 | 9.52 | 9.21 | 9.52 | 0 | 0 | 0 |
20/04/2022 |
9.52
|
600 | 8.58 | 9.52 | 8.58 | 0 | 0 | 0 |
19/04/2022 |
8.58
|
1,700 | 7.16 | 8.58 | 8.58 | 0 | 0 | 0 |
18/04/2022 |
7.16
|
400 | 8.34 | 8.42 | 7.16 | 0 | 0 | 0 |
15/04/2022 |
8.34
|
200 | 8.74 | 8.74 | 8.34 | 0 | 0 | 0 |
14/04/2022 |
8.74
|
3,800 | 7.64 | 8.74 | 8.58 | 0 | 0 | 0 |
13/04/2022 |
7.64
|
400 | 8.42 | 8.42 | 7.64 | 0 | 0 | 0 |
12/04/2022 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
08/04/2022 |
8.42
|
100 | 7.56 | 8.42 | 8.42 | 0 | 0 | 0 |
07/04/2022 |
7.56
|
0 | 7.87 | 7.56 | 7.56 | 0 | 0 | 0 |
06/04/2022 |
7.87
|
400 | 8.58 | 8.66 | 7.16 | 0 | 0 | 0 |
05/04/2022 |
8.58
|
300 | 8.58 | 8.58 | 7.48 | 0 | 0 | 0 |
04/04/2022 |
8.58
|
119 | 7.71 | 8.58 | 8.58 | 0 | 0 | 0 |
01/04/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
31/03/2022 |
7.71
|
200 | 7.32 | 7.71 | 7.71 | 0 | 0 | 0 |
30/03/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
29/03/2022 |
7.32
|
300 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
28/03/2022 |
7.87
|
400 | 7.64 | 7.87 | 7.71 | 0 | 0 | 0 |
25/03/2022 |
7.64
|
1,700 | 7.95 | 7.95 | 7.64 | 0 | 0 | 0 |
24/03/2022 |
7.95
|
0 | 8.58 | 7.95 | 7.95 | 0 | 0 | 0 |
23/03/2022 |
8.58
|
5,800 | 8.66 | 8.66 | 7.95 | 0 | 0 | 0 |
22/03/2022 |
8.66
|
100 | 8.03 | 8.66 | 8.66 | 0 | 0 | 0 |
21/03/2022 |
8.03
|
200 | 8.66 | 8.66 | 8.03 | 0 | 0 | 0 |
18/03/2022 |
8.66
|
2,000 | 8.11 | 8.66 | 8.66 | 0 | 0 | 0 |
17/03/2022 |
8.11
|
2,600 | 8.42 | 8.42 | 7.87 | 0 | 0 | 0 |
16/03/2022 |
8.42
|
1,300 | 8.74 | 8.74 | 8.19 | 0 | 0 | 0 |
15/03/2022 |
8.74
|
201 | 10.08 | 10.08 | 8.74 | 0 | 0 | 0 |
14/03/2022 |
10.08
|
400 | 9.84 | 10.08 | 8.74 | 0 | 0 | 0 |
11/03/2022 |
9.84
|
3,907 | 9.13 | 9.92 | 9.76 | 0 | 0 | 0 |
10/03/2022 |
9.13
|
5,911 | 7.87 | 9.13 | 9.05 | 0 | 0 | 0 |
09/03/2022 |
7.87
|
200 | 7.24 | 8.03 | 7.87 | 0 | 0 | 0 |
08/03/2022 |
7.24
|
400 | 7.40 | 7.40 | 6.85 | 0 | 0 | 0 |
07/03/2022 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/03/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/03/2022 |
7.40
|
300 | 6.53 | 7.48 | 7.40 | 0 | 0 | 0 |
02/03/2022 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
01/03/2022 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
28/02/2022 |
6.53
|
300 | 7.32 | 7.32 | 6.53 | 0 | 0 | 0 |
25/02/2022 |
7.32
|
500 | 6.45 | 7.32 | 7.32 | 0 | 0 | 0 |
24/02/2022 |
6.45
|
200 | 7.08 | 7.08 | 6.45 | 0 | 0 | 0 |
23/02/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
22/02/2022 |
7.08
|
200 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |
21/02/2022 |
7.32
|
600 | 7.24 | 7.32 | 7.32 | 0 | 0 | 0 |
18/02/2022 |
7.24
|
300 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
17/02/2022 |
7.24
|
400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
16/02/2022 |
7.24
|
600 | 7.08 | 7.32 | 7.24 | 0 | 0 | 0 |
15/02/2022 |
7.08
|
1,100 | 6.93 | 7.48 | 7.08 | 0 | 0 | 0 |
14/02/2022 |
6.93
|
200 | 7.48 | 7.48 | 6.93 | 0 | 0 | 0 |
11/02/2022 |
7.48
|
100 | 7.08 | 7.48 | 7.48 | 0 | 0 | 0 |
10/02/2022 |
7.08
|
2,600 | 7.48 | 7.56 | 6.38 | 0 | 0 | 0 |
09/02/2022 |
7.48
|
900 | 7.40 | 7.48 | 7.48 | 0 | 0 | 0 |
08/02/2022 |
7.40
|
200 | 8.58 | 8.58 | 7.40 | 0 | 0 | 0 |
07/02/2022 |
8.58
|
2,300 | 7.48 | 8.58 | 7.56 | 0 | 0 | 0 |
28/01/2022 |
7.48
|
1,200 | 7.40 | 7.48 | 7.48 | 0 | 0 | 0 |
27/01/2022 |
7.40
|
200 | 8.27 | 8.27 | 7.40 | 0 | 0 | 0 |
26/01/2022 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
25/01/2022 |
8.27
|
100 | 7.40 | 8.27 | 8.27 | 0 | 0 | 0 |
24/01/2022 |
7.40
|
0 | 7.32 | 7.40 | 7.40 | 0 | 0 | 0 |
21/01/2022 |
7.32
|
500 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 |
20/01/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/01/2022 |
7.32
|
400 | 7.64 | 7.64 | 7.32 | 0 | 0 | 0 |
18/01/2022 |
7.64
|
0 | 7.87 | 7.64 | 7.87 | 0 | 0 | 0 |
17/01/2022 |
7.87
|
300 | 7.32 | 7.87 | 7.48 | 0 | 0 | 0 |
14/01/2022 |
7.32
|
1,500 | 8.11 | 8.11 | 7.08 | 0 | 0 | 0 |
13/01/2022 |
8.11
|
1,110 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 |
12/01/2022 |
8.11
|
100 | 8.97 | 8.97 | 8.11 | 0 | 0 | 0 |
11/01/2022 |
8.97
|
900 | 8.89 | 9.29 | 8.11 | 0 | 0 | 0 |
10/01/2022 |
8.89
|
5,000 | 8.03 | 9.05 | 7.95 | 0 | 0 | 0 |
07/01/2022 |
8.03
|
400 | 7.95 | 8.27 | 8.03 | 0 | 0 | 0 |
06/01/2022 |
7.95
|
200 | 8.42 | 8.42 | 7.95 | 0 | 0 | 0 |
05/01/2022 |
8.42
|
2,700 | 9.29 | 9.29 | 7.95 | 0 | 0 | 0 |
04/01/2022 |
9.29
|
0 | 9.37 | 9.29 | 9.37 | 0 | 0 | 0 |
31/12/2021 |
9.37
|
400 | 7.87 | 9.37 | 9.29 | 0 | 0 | 0 |
30/12/2021 |
7.87
|
21,000 | 9.60 | 9.60 | 7.87 | 0 | 0 | 0 |
29/12/2021 |
9.60
|
16,300 | 8.97 | 9.60 | 8.42 | 0 | 0 | 0 |
28/12/2021 |
8.97
|
3,000 | 8.03 | 8.97 | 7.95 | 0 | 0 | 0 |
27/12/2021 |
8.03
|
2,548 | 8.66 | 8.66 | 7.87 | 0 | 0 | 0 |
24/12/2021 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/12/2021 |
8.66
|
400 | 8.19 | 8.66 | 8.66 | 0 | 0 | 0 |
22/12/2021 |
8.19
|
2,000 | 7.16 | 8.19 | 7.48 | 0 | 0 | 0 |
21/12/2021 |
7.16
|
200 | 8.34 | 8.34 | 7.16 | 0 | 0 | 0 |
20/12/2021 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
17/12/2021 |
8.34
|
2,400 | 7.79 | 8.34 | 7.87 | 0 | 0 | 0 |
16/12/2021 |
7.79
|
300 | 8.42 | 8.42 | 7.08 | 0 | 0 | 0 |
15/12/2021 |
8.42
|
300 | 7.71 | 8.50 | 7.71 | 0 | 0 | 0 |
14/12/2021 |
7.71
|
0 | 7.87 | 7.71 | 7.71 | 0 | 0 | 0 |
13/12/2021 |
7.87
|
500 | 6.93 | 7.87 | 7.16 | 0 | 0 | 0 |
10/12/2021 |
6.93
|
500 | 7.87 | 7.87 | 6.93 | 0 | 0 | 0 |
09/12/2021 |
7.87
|
300 | 8.03 | 8.03 | 7.01 | 0 | 0 | 0 |
08/12/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/12/2021 |
8.03
|
0 | 8.50 | 8.03 | 8.03 | 0 | 0 | 0 |
06/12/2021 |
8.50
|
1,100 | 8.58 | 8.58 | 7.79 | 0 | 0 | 0 |
03/12/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
02/12/2021 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
01/12/2021 |
8.58
|
1,000 | 7.64 | 8.74 | 8.58 | 0 | 0 | 0 |
30/11/2021 |
7.64
|
200 | 8.82 | 8.82 | 7.64 | 0 | 0 | 0 |