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) |
0.20 | 2.70% | 670,200 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,518,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 2,577,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-25) |
0.56 | 7.96% | 6,119,600 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,432,800 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-30) |
0.18 | 2.42% | 23,567,321 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-05) |
-0.44 | -5.51% | 23,863,972 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-16) |
-0.15 | -1.91% | 24,254,370 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
25/11/2021 |
9.83
|
3,400 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
24/11/2021 |
9.83
|
500 | 10.01 | 10.01 | 9.83 | 0 | 0 | 0 |
23/11/2021 |
10.01
|
800 | 9.56 | 10.01 | 10.01 | 0 | 0 | 0 |
22/11/2021 |
9.56
|
11,000 | 9.83 | 9.83 | 9.56 | 0 | 0 | 0 |
19/11/2021 |
9.83
|
3,000 | 9.65 | 9.83 | 9.83 | 0 | 0 | 0 |
18/11/2021 |
9.65
|
9,800 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
17/11/2021 |
10.01
|
302 | 10.10 | 10.55 | 10.01 | 0 | 0 | 0 |
16/11/2021 |
10.10
|
5,000 | 10.19 | 10.19 | 10.10 | 0 | 0 | 0 |
15/11/2021 |
10.19
|
3,100 | 10.10 | 10.19 | 10.01 | 0 | 0 | 0 |
12/11/2021 |
10.10
|
5,597 | 10.10 | 10.10 | 10.01 | 0 | 0 | 0 |
11/11/2021 |
10.10
|
11,100 | 10.19 | 10.28 | 9.74 | 0 | 0 | 0 |
10/11/2021 |
10.19
|
1,000 | 10.19 | 10.19 | 9.83 | 0 | 0 | 0 |
09/11/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
08/11/2021 |
10.19
|
303 | 9.38 | 10.19 | 10.19 | 0 | 0 | 0 |
05/11/2021 |
9.38
|
14,500 | 8.94 | 9.47 | 9.29 | 0 | 0 | 0 |
04/11/2021 |
8.94
|
3,500 | 8.76 | 8.94 | 8.85 | 0 | 0 | 0 |
03/11/2021 |
8.76
|
2,600 | 8.94 | 9.92 | 8.76 | 0 | 0 | 0 |
02/11/2021 |
8.94
|
3,997 | 8.31 | 8.94 | 8.31 | 0 | 0 | 0 |
01/11/2021 |
8.31
|
1,500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
29/10/2021 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
28/10/2021 |
8.31
|
2,500 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
27/10/2021 |
8.31
|
7,500 | 8.58 | 8.58 | 8.31 | 0 | 0 | 0 |
26/10/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
25/10/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
22/10/2021 |
8.58
|
100 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
21/10/2021 |
8.85
|
100 | 8.31 | 8.85 | 8.85 | 0 | 0 | 0 |
20/10/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/10/2021 |
8.31
|
0 | 8.94 | 8.31 | 8.94 | 0 | 0 | 0 |
18/10/2021 |
8.94
|
3,800 | 8.31 | 8.94 | 8.31 | 0 | 0 | 0 |
15/10/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
14/10/2021 |
8.31
|
8,900 | 8.76 | 8.76 | 8.31 | 0 | 0 | 0 |
13/10/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
12/10/2021 |
8.76
|
0 | 8.94 | 8.76 | 8.94 | 0 | 0 | 0 |
11/10/2021 |
8.94
|
900 | 8.94 | 8.94 | 8.22 | 0 | 0 | 0 |
08/10/2021 |
8.94
|
3,100 | 8.49 | 8.94 | 8.49 | 0 | 0 | 0 |
07/10/2021 |
8.49
|
1,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
06/10/2021 |
8.49
|
2,200 | 8.04 | 8.49 | 8.04 | 0 | 0 | 0 |
05/10/2021 |
8.04
|
1,200 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
04/10/2021 |
8.22
|
2,500 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
01/10/2021 |
8.40
|
1,600 | 7.95 | 8.40 | 7.95 | 0 | 0 | 0 |
30/09/2021 |
7.95
|
200 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
29/09/2021 |
7.95
|
2,400 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
28/09/2021 |
8.04
|
1,100 | 8.13 | 8.85 | 7.77 | 0 | 0 | 0 |
27/09/2021 |
8.13
|
15,900 | 8.13 | 8.13 | 7.60 | 0 | 0 | 0 |
24/09/2021 |
8.13
|
6,500 | 8.94 | 8.94 | 8.13 | 0 | 0 | 0 |
23/09/2021 |
8.94
|
12,100 | 10.28 | 10.28 | 8.76 | 0 | 0 | 0 |
22/09/2021 |
10.28
|
57,100 | 9.29 | 10.28 | 9.38 | 0 | 0 | 0 |
21/09/2021 |
9.29
|
13,900 | 8.13 | 9.29 | 8.22 | 0 | 0 | 0 |
20/09/2021 |
8.13
|
14,200 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
17/09/2021 |
8.13
|
4,448 | 8.31 | 8.31 | 8.04 | 0 | 0 | 0 |
16/09/2021 |
8.31
|
2,500 | 8.04 | 8.31 | 7.95 | 0 | 0 | 0 |
15/09/2021 |
8.04
|
10,700 | 7.86 | 8.04 | 7.69 | 0 | 0 | 0 |
14/09/2021 |
7.86
|
16,302 | 8.31 | 8.31 | 7.69 | 0 | 0 | 0 |
13/09/2021 |
8.31
|
2,100 | 7.86 | 8.31 | 8.31 | 0 | 0 | 0 |
10/09/2021 |
7.86
|
6,400 | 8.22 | 8.22 | 7.42 | 0 | 0 | 0 |
09/09/2021 |
8.22
|
500 | 8.13 | 8.49 | 8.22 | 0 | 0 | 0 |
08/09/2021 |
8.13
|
400 | 7.95 | 8.13 | 7.69 | 0 | 0 | 0 |
07/09/2021 |
7.95
|
24,500 | 8.49 | 8.49 | 7.24 | 0 | 0 | 0 |
06/09/2021 |
8.49
|
500 | 8.94 | 8.94 | 8.49 | 0 | 0 | 0 |
01/09/2021 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
31/08/2021 |
8.94
|
500 | 9.92 | 9.92 | 8.94 | 0 | 0 | 0 |
30/08/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
27/08/2021 |
9.92
|
0 | 9.29 | 9.92 | 9.92 | 0 | 0 | 0 |
26/08/2021 |
9.29
|
26,600 | 9.38 | 10.46 | 9.29 | 0 | 0 | 0 |
25/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
24/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
23/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
20/08/2021 |
9.38
|
100 | 8.31 | 9.38 | 9.38 | 0 | 0 | 0 |
19/08/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
18/08/2021 |
8.31
|
100 | 7.33 | 8.31 | 8.31 | 0 | 0 | 0 |
17/08/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
16/08/2021 |
7.33
|
2,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
13/08/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
12/08/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
11/08/2021 |
7.33
|
900 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
10/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
09/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
06/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
05/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
04/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
03/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
02/08/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
30/07/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
29/07/2021 |
7.24
|
400 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
28/07/2021 |
7.33
|
4,000 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
27/07/2021 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
26/07/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
23/07/2021 |
7.24
|
2,300 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
22/07/2021 |
7.33
|
3,700 | 7.15 | 7.33 | 7.15 | 0 | 0 | 0 |
21/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
20/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
19/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
16/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
15/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
14/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
13/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
12/07/2021 |
7.15
|
700 | 6.88 | 7.15 | 7.15 | 0 | 0 | 0 |
09/07/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
08/07/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |