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) |
-0.19 | -2.09% | 75,700 | 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
(2024-06-21) |
-0.19 | -2.09% | 108,300 | 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
(2023-09-25) |
-1.11 | -10.99% | 214,600 | -900 | -0.0 |
8.30
10.85
9
|
24 tháng
(2022-09-30) |
-2.55 | -22.06% | 536,741 | 100 | 0.0 |
8.30
12.52
9
|
36 tháng
(2021-10-05) |
-0.24 | -2.58% | 2,691,364 | -900 | -0.0 |
8.30
13.32
9
|
60 tháng
(2019-10-16) |
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) |
29/11/2021 |
10.66
|
13,900 | 9.95 | 10.66 | 9.68 | 0 | 0 | 0 |
26/11/2021 |
10.13
|
12,800 | 10.30 | 10.57 | 10.04 | 0 | 0 | 0 |
25/11/2021 |
10.39
|
15,200 | 9.95 | 10.39 | 9.86 | 0 | 0 | 0 |
24/11/2021 |
10.13
|
17,900 | 9.86 | 10.22 | 9.77 | 0 | 0 | 0 |
23/11/2021 |
9.86
|
2,600 | 9.95 | 10.04 | 9.50 | 0 | 0 | 0 |
22/11/2021 |
9.95
|
15,920 | 10.30 | 11.10 | 9.77 | 0 | 0 | 0 |
19/11/2021 |
10.66
|
17,400 | 10.66 | 10.66 | 10.30 | 0 | 0 | 0 |
18/11/2021 |
10.66
|
43,400 | 11.55 | 11.55 | 10.30 | 0 | 0 | 0 |
17/11/2021 |
11.28
|
12,604 | 11.55 | 11.55 | 11.10 | 0 | 0 | 0 |
16/11/2021 |
11.10
|
16,700 | 10.66 | 11.10 | 10.66 | 0 | 0 | 0 |
15/11/2021 |
11.01
|
33,350 | 11.64 | 11.64 | 10.84 | 0 | 0 | 0 |
12/11/2021 |
11.90
|
12,307 | 11.55 | 11.99 | 10.66 | 0 | 0 | 0 |
11/11/2021 |
11.99
|
18,700 | 13.32 | 13.32 | 11.55 | 0 | 0 | 0 |
10/11/2021 |
13.32
|
34,693 | 12.08 | 13.68 | 11.99 | 0 | 0 | 0 |
09/11/2021 |
12.08
|
177,098 | 11.10 | 12.08 | 11.10 | 0 | 0 | 0 |
08/11/2021 |
10.75
|
38,500 | 9.42 | 10.75 | 9.42 | 0 | 0 | 0 |
05/11/2021 |
9.50
|
11,400 | 9.59 | 9.59 | 9.33 | 0 | 0 | 0 |
04/11/2021 |
9.59
|
498 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 |
03/11/2021 |
9.77
|
13,500 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 |
02/11/2021 |
9.95
|
18,700 | 10.13 | 10.13 | 9.77 | 0 | 0 | 0 |
01/11/2021 |
9.77
|
5,900 | 9.95 | 10.13 | 9.77 | 0 | 0 | 0 |
29/10/2021 |
9.77
|
5,700 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
28/10/2021 |
9.77
|
3,400 | 9.77 | 9.77 | 9.42 | 0 | 0 | 0 |
27/10/2021 |
9.95
|
33,100 | 9.33 | 10.04 | 9.33 | 0 | 0 | 0 |
26/10/2021 |
9.42
|
6,700 | 9.77 | 9.77 | 9.24 | 0 | 0 | 0 |
25/10/2021 |
9.86
|
11,600 | 9.77 | 9.95 | 9.77 | 0 | 0 | 0 |
22/10/2021 |
9.86
|
40,100 | 9.42 | 9.86 | 9.24 | 0 | 0 | 0 |
21/10/2021 |
9.77
|
11,818 | 9.50 | 9.77 | 9.33 | 0 | 0 | 0 |
20/10/2021 |
9.42
|
19,280 | 9.24 | 10.13 | 9.24 | 0 | 0 | 0 |
19/10/2021 |
8.97
|
35,600 | 9.15 | 9.42 | 8.88 | 0 | 0 | 0 |
18/10/2021 |
9.33
|
3,400 | 9.68 | 9.68 | 9.33 | 0 | 0 | 0 |
15/10/2021 |
9.77
|
11,400 | 9.77 | 10.04 | 9.77 | 0 | 0 | 0 |
14/10/2021 |
9.77
|
29,500 | 9.42 | 10.04 | 9.42 | 0 | 0 | 0 |
13/10/2021 |
9.33
|
10,800 | 9.59 | 9.59 | 9.33 | 0 | 0 | 0 |
12/10/2021 |
9.33
|
12,700 | 9.59 | 9.68 | 9.24 | 0 | 0 | 0 |
11/10/2021 |
9.50
|
18,900 | 10.22 | 10.22 | 9.42 | 0 | 0 | 0 |
08/10/2021 |
10.57
|
9,400 | 10.84 | 10.84 | 9.33 | 0 | 0 | 0 |
07/10/2021 |
10.66
|
31,202 | 11.10 | 11.55 | 10.66 | 0 | 0 | 0 |
06/10/2021 |
10.57
|
74,048 | 9.24 | 10.57 | 9.24 | 0 | 0 | 0 |
05/10/2021 |
9.24
|
4,600 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0 |
04/10/2021 |
9.42
|
16,600 | 9.15 | 9.50 | 8.97 | 0 | 0 | 0 |
01/10/2021 |
9.24
|
10,900 | 9.33 | 9.42 | 9.24 | 0 | 0 | 0 |
30/09/2021 |
9.33
|
5,250 | 9.42 | 9.42 | 9.15 | 0 | 0 | 0 |
29/09/2021 |
9.33
|
17,800 | 8.71 | 9.33 | 8.71 | 0 | 0 | 0 |
28/09/2021 |
8.71
|
1,400 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
27/09/2021 |
7.99
|
3,000 | 8.08 | 8.44 | 7.99 | 0 | 0 | 0 |
24/09/2021 |
9.33
|
1,100 | 8.35 | 9.33 | 8.35 | 0 | 0 | 0 |
23/09/2021 |
9.24
|
4,800 | 9.59 | 9.59 | 9.24 | 0 | 0 | 0 |
22/09/2021 |
9.15
|
6,200 | 9.15 | 9.77 | 8.97 | 0 | 0 | 0 |
21/09/2021 |
9.59
|
2,400 | 8.17 | 9.59 | 8.17 | 0 | 0 | 0 |
20/09/2021 |
9.86
|
12,600 | 9.24 | 9.95 | 9.24 | 0 | 0 | 0 |
17/09/2021 |
9.77
|
9,298 | 9.06 | 10.13 | 8.88 | 0 | 0 | 0 |
16/09/2021 |
9.50
|
12,700 | 12.26 | 12.26 | 9.33 | 0 | 0 | 0 |
15/09/2021 |
10.93
|
13,100 | 10.93 | 11.01 | 10.66 | 1,000 | 0 | 0.0 |
14/09/2021 |
9.95
|
30,900 | 9.33 | 9.95 | 9.33 | 0 | 0 | 0 |
13/09/2021 |
9.06
|
12,100 | 8.44 | 9.06 | 8.35 | 0 | 0 | 0 |
10/09/2021 |
7.91
|
3,200 | 7.20 | 7.91 | 7.20 | 0 | 0 | 0 |
09/09/2021 |
7.55
|
8,800 | 6.40 | 7.82 | 6.40 | 0 | 0 | 0 |
08/09/2021 |
7.46
|
3,800 | 7.11 | 7.55 | 7.11 | 0 | 0 | 0 |
07/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
06/09/2021 |
6.66
|
1,100 | 6.40 | 6.66 | 6.40 | 0 | 0 | 0 |
01/09/2021 |
5.86
|
1,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
31/08/2021 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
30/08/2021 |
6.75
|
2,600 | 6.40 | 6.75 | 6.22 | 0 | 0 | 0 |
27/08/2021 |
6.84
|
1,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
26/08/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/08/2021 |
6.40
|
98 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/08/2021 |
6.75
|
1,300 | 5.95 | 6.75 | 5.95 | 0 | 0 | 0 |
23/08/2021 |
6.66
|
1,200 | 6.22 | 6.66 | 6.22 | 0 | 0 | 0 |
20/08/2021 |
6.40
|
600 | 6.48 | 6.66 | 6.40 | 0 | 0 | 0 |
19/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
18/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
17/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
16/08/2021 |
6.22
|
1,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
12/08/2021 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
11/08/2021 |
6.66
|
300 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
10/08/2021 |
6.75
|
6,100 | 6.31 | 6.75 | 6.31 | 0 | 0 | 0 |
09/08/2021 |
6.22
|
400 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
06/08/2021 |
6.22
|
13,100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/08/2021 |
6.22
|
2,001 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
04/08/2021 |
6.22
|
2,600 | 6.04 | 6.22 | 6.04 | 0 | 0 | 0 |
03/08/2021 |
6.22
|
3,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
02/08/2021 |
6.22
|
2,200 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
30/07/2021 |
6.31
|
200 | 5.95 | 6.31 | 5.95 | 0 | 0 | 0 |
29/07/2021 |
6.22
|
3,700 | 5.95 | 6.22 | 5.95 | 0 | 0 | 0 |
28/07/2021 |
6.22
|
10,200 | 6.22 | 6.22 | 5.95 | 0 | 0 | 0 |
27/07/2021 |
6.04
|
5,100 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
26/07/2021 |
6.22
|
20,400 | 5.69 | 6.22 | 5.69 | 0 | 0 | 0 |
23/07/2021 |
5.69
|
22,400 | 6.04 | 6.22 | 5.69 | 0 | 0 | 0 |
22/07/2021 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
21/07/2021 |
5.86
|
12,600 | 6.22 | 6.22 | 5.86 | 0 | 0 | 0 |
20/07/2021 |
5.69
|
300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
19/07/2021 |
5.60
|
9,800 | 5.86 | 5.86 | 5.60 | 0 | 0 | 0 |
16/07/2021 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
15/07/2021 |
6.22
|
600 | 6.22 | 6.22 | 5.06 | 0 | 0 | 0 |
14/07/2021 |
5.86
|
9,600 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 |
13/07/2021 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
12/07/2021 |
5.86
|
200 | 6.22 | 6.22 | 5.86 | 0 | 0 | 0 |
09/07/2021 |
5.77
|
700 | 6.22 | 6.22 | 5.77 | 0 | 0 | 0 |