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) |
-0.90 | -7.20% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-21) |
-2.50 | -17.73% | 666,200 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-25) |
-1.40 | -10.77% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-30) |
4.80 | 70.59% | 1,927,882 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-05) |
-1.80 | -13.43% | 2,509,480 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-16) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2022 |
8
|
2,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
08/04/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/04/2022 |
8.40
|
1,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
06/04/2022 |
8.70
|
800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/04/2022 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/04/2022 |
8.70
|
1 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
01/04/2022 |
8.60
|
1,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
31/03/2022 |
9
|
300 | 8.70 | 9 | 8.90 | 0 | 0 | 0 |
30/03/2022 |
8.70
|
1,300 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
9.30
|
1,800 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
28/03/2022 |
8.70
|
6,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
25/03/2022 |
8.70
|
1,600 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
24/03/2022 |
9.10
|
500 | 8.70 | 9.10 | 9.10 | 0 | 0 | 0 |
23/03/2022 |
8.70
|
7,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
22/03/2022 |
8.90
|
300 | 9 | 9 | 8.50 | 0 | 0 | 0 |
21/03/2022 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
18/03/2022 |
9
|
0 | 8.50 | 9 | 9 | 0 | 0 | 0 |
17/03/2022 |
8.50
|
4,400 | 9.50 | 9.60 | 8.50 | 0 | 0 | 0 |
16/03/2022 |
9.50
|
3,900 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
15/03/2022 |
9.10
|
1,900 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
14/03/2022 |
9.10
|
2,300 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
11/03/2022 |
8.90
|
2,200 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
10/03/2022 |
9.70
|
3,200 | 9.30 | 9.90 | 9.50 | 0 | 0 | 0 |
09/03/2022 |
9.30
|
5,100 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
08/03/2022 |
9.30
|
1,100 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
07/03/2022 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/03/2022 |
9.50
|
2,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
03/03/2022 |
9.50
|
3,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
02/03/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/03/2022 |
9.50
|
100 | 8.60 | 9.50 | 9.50 | 0 | 0 | 0 |
28/02/2022 |
8.60
|
700 | 8.30 | 8.80 | 8.60 | 0 | 0 | 0 |
25/02/2022 |
8.30
|
200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
24/02/2022 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/02/2022 |
8.90
|
1,800 | 9 | 9 | 8.10 | 0 | 0 | 0 |
22/02/2022 |
9
|
500 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
21/02/2022 |
8.90
|
500 | 8 | 9 | 8.90 | 0 | 0 | 0 |
18/02/2022 |
8
|
2,100 | 8 | 9 | 8 | 0 | 0 | 0 |
17/02/2022 |
8
|
500 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
16/02/2022 |
8.90
|
600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
15/02/2022 |
8.90
|
2,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/02/2022 |
9
|
1,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
11/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/02/2022 |
9.20
|
100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
08/02/2022 |
9.30
|
300 | 8.30 | 9.40 | 9.30 | 0 | 0 | 0 |
07/02/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/01/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/01/2022 |
8.30
|
2,600 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
26/01/2022 |
8.20
|
800 | 8 | 8.30 | 8.10 | 0 | 0 | 0 |
25/01/2022 |
8
|
200 | 9 | 9 | 8 | 0 | 0 | 0 |
24/01/2022 |
9
|
0 | 8.80 | 9 | 9 | 0 | 0 | 0 |
21/01/2022 |
8.80
|
800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
20/01/2022 |
9.10
|
1,300 | 8.50 | 9.10 | 7.90 | 0 | 0 | 0 |
19/01/2022 |
8.50
|
1,100 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
18/01/2022 |
8.50
|
400 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
1,600 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
14/01/2022 |
9.10
|
800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
13/01/2022 |
9
|
1,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
12/01/2022 |
9.20
|
3,100 | 8.60 | 9.40 | 9 | 1 | 0 | 0.0 |
11/01/2022 |
8.60
|
500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
10/01/2022 |
8.80
|
4,600 | 9.20 | 9.20 | 7.70 | 0 | 0 | 0 |
07/01/2022 |
9.20
|
3,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
06/01/2022 |
9.10
|
2,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
05/01/2022 |
9.40
|
3,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
04/01/2022 |
9.40
|
1,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
31/12/2021 |
9.60
|
300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
30/12/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/12/2021 |
9.90
|
3,300 | 9.30 | 10 | 9.90 | 0 | 0 | 0 |
28/12/2021 |
9.30
|
1,200 | 10 | 10 | 9 | 0 | 0 | 0 |
27/12/2021 |
10
|
200 | 9.90 | 10.10 | 10 | 0 | 0 | 0 |
24/12/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
23/12/2021 |
9.90
|
3,600 | 10 | 10 | 8.50 | 0 | 0 | 0 |
22/12/2021 |
10
|
6,000 | 9.60 | 10.30 | 9.40 | 0 | 0 | 0 |
21/12/2021 |
9.60
|
1,500 | 10 | 10.30 | 9.40 | 0 | 0 | 0 |
20/12/2021 |
10
|
1,500 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
17/12/2021 |
10.30
|
900 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
16/12/2021 |
10.40
|
7,200 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
15/12/2021 |
10.30
|
5,100 | 9.60 | 10.80 | 10.30 | 0 | 0 | 0 |
14/12/2021 |
9.60
|
5,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/12/2021 |
9.50
|
2,900 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
10/12/2021 |
9.50
|
1,400 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
09/12/2021 |
9.80
|
3,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
08/12/2021 |
9.50
|
3,500 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
07/12/2021 |
9.40
|
12,800 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
06/12/2021 |
9.40
|
4,600 | 10 | 10 | 9.40 | 0 | 0 | 0 |
03/12/2021 |
10
|
3,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
02/12/2021 |
10.30
|
7,900 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
01/12/2021 |
10.20
|
2,500 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
30/11/2021 |
10.30
|
3,000 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
29/11/2021 |
9.90
|
4,200 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
26/11/2021 |
9.90
|
11,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
25/11/2021 |
10
|
5,600 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
24/11/2021 |
10.30
|
4,400 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
23/11/2021 |
10.30
|
4,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
22/11/2021 |
10
|
5,000 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
19/11/2021 |
10.90
|
18,300 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
18/11/2021 |
11.40
|
10,900 | 12 | 12 | 10.80 | 0 | 0 | 0 |
17/11/2021 |
12
|
12,900 | 11.90 | 12.10 | 12 | 0 | 0 | 0 |
16/11/2021 |
11.90
|
16,200 | 11.80 | 12.30 | 11.80 | 0 | 100 | -0.0 |
15/11/2021 |
11.80
|
31,900 | 11 | 11.80 | 11.10 | 0 | 0 | 0 |