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 | 0% | 330,600 | 0 | 0 |
6.30
7.10
6.40
|
2 tháng
(2024-07-22) |
0.50 | 8.33% | 1,119,900 | 0 | 0 |
5.40
7.90
6.40
|
3 tháng
(2024-06-21) |
0 | 0% | 1,945,400 | 0 | 0 |
5.20
7.90
6.40
|
6 tháng
(2024-03-25) |
1.58 | 32.09% | 3,111,200 | -12,600 | -0.1 |
4.54
7.90
6.40
|
12 tháng
(2023-09-25) |
2.25 | 53.10% | 5,408,200 | -15,900 | -0.1 |
4.25
7.90
6.40
|
24 tháng
(2022-09-30) |
2.07 | 46.72% | 8,466,703 | -12,600 | -0.1 |
3.41
7.90
6.40
|
36 tháng
(2021-10-05) |
-3.29 | -33.58% | 12,499,826 | -12,800 | -0.1 |
3.41
14.41
6.40
|
60 tháng
(2019-10-16) |
1.61 | 32.83% | 12,878,183 | -12,600 | -0.1 |
2.72
14.41
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2021 |
10.42
|
16,055 | 10.69 | 10.87 | 10.42 | 0 | 0 | 0 |
04/11/2021 |
10.69
|
24,155 | 9.97 | 12.23 | 9.51 | 0 | 0 | 0 |
03/11/2021 |
9.97
|
50,538 | 10.96 | 11.33 | 9.97 | 2,000 | 0 | 0.0 |
02/11/2021 |
10.96
|
79,090 | 11.60 | 11.60 | 10.87 | 2,000 | 0 | 0.0 |
01/11/2021 |
11.60
|
49,470 | 14.41 | 14.41 | 11.33 | 0 | 200 | -0.0 |
29/10/2021 |
14.41
|
134,590 | 13.32 | 15.04 | 11.24 | 0 | 0 | 0 |
28/10/2021 |
13.32
|
151,485 | 12.23 | 13.32 | 12.23 | 0 | 0 | 0 |
27/10/2021 |
12.23
|
152,700 | 10.42 | 12.23 | 9.88 | 0 | 500 | -0.0 |
26/10/2021 |
10.42
|
58,900 | 10.87 | 10.87 | 9.97 | 0 | 0 | 0 |
25/10/2021 |
10.87
|
120,300 | 9.42 | 10.87 | 8.34 | 0 | 0 | 0 |
22/10/2021 |
9.42
|
38,300 | 9.88 | 10.24 | 9.06 | 0 | 0 | 0 |
21/10/2021 |
9.88
|
81,600 | 8.61 | 9.88 | 8.16 | 0 | 600 | -0.0 |
20/10/2021 |
8.61
|
11,200 | 8.34 | 8.88 | 8.34 | 0 | 0 | 0 |
19/10/2021 |
8.34
|
21,400 | 8.43 | 9.51 | 8.16 | 0 | 600 | -0.0 |
18/10/2021 |
8.43
|
15,800 | 8.43 | 8.52 | 8.34 | 0 | 400 | -0.0 |
15/10/2021 |
8.43
|
18,400 | 8.61 | 8.79 | 8.25 | 1,000 | 0 | 0.0 |
14/10/2021 |
8.61
|
8,900 | 8.52 | 8.79 | 8.43 | 700 | 0 | 0.0 |
13/10/2021 |
8.52
|
6,300 | 8.34 | 8.79 | 8.16 | 0 | 500 | -0.0 |
12/10/2021 |
8.34
|
6,000 | 8.34 | 8.88 | 8.16 | 0 | 0 | 0 |
11/10/2021 |
8.34
|
19,600 | 8.79 | 9.06 | 8.06 | 0 | 0 | 0 |
08/10/2021 |
8.79
|
20,800 | 9.15 | 9.42 | 8.34 | 0 | 0 | 0 |
07/10/2021 |
9.15
|
56,034 | 9.97 | 9.97 | 8.79 | 200 | 0 | 0.0 |
06/10/2021 |
9.97
|
57,400 | 9.79 | 10.87 | 9.79 | 700 | 0 | 0.0 |
05/10/2021 |
9.79
|
84,814 | 8.52 | 9.79 | 8.43 | 100 | 0 | 0.0 |
04/10/2021 |
8.52
|
70,044 | 7.61 | 8.52 | 7.61 | 0 | 0 | 0 |
01/10/2021 |
7.61
|
17,820 | 7.43 | 7.70 | 6.89 | 0 | 0 | 0 |
30/09/2021 |
7.43
|
15,860 | 6.62 | 7.61 | 6.62 | 0 | 0 | 0 |
29/09/2021 |
6.62
|
7,320 | 7.70 | 7.70 | 6.52 | 0 | 0 | 0 |
28/09/2021 |
7.70
|
6,900 | 7.16 | 7.70 | 6.52 | 0 | 0 | 0 |
27/09/2021 |
7.16
|
2,680 | 6.80 | 7.43 | 6.80 | 100 | 0 | 0.0 |
24/09/2021 |
6.80
|
15,930 | 7.43 | 7.70 | 6.80 | 0 | 0 | 0 |
23/09/2021 |
7.43
|
18,267 | 7.34 | 8.16 | 7.25 | 0 | 0 | 0 |
22/09/2021 |
7.34
|
9,952 | 6.52 | 7.61 | 6.62 | 0 | 0 | 0 |
21/09/2021 |
6.52
|
8,949 | 7.25 | 7.34 | 6.43 | 0 | 0 | 0 |
20/09/2021 |
7.25
|
13,140 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
17/09/2021 |
7.43
|
8,680 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
16/09/2021 |
7.61
|
18,095 | 7.97 | 7.97 | 7.16 | 0 | 0 | 0 |
15/09/2021 |
7.97
|
5,500 | 7.97 | 7.97 | 7.61 | 0 | 0 | 0 |
14/09/2021 |
7.97
|
11,106 | 7.34 | 7.97 | 7.25 | 0 | 0 | 0 |
13/09/2021 |
7.34
|
12,100 | 7.16 | 7.43 | 6.98 | 0 | 0 | 0 |
10/09/2021 |
7.16
|
13,974 | 7.61 | 7.70 | 6.71 | 0 | 0 | 0 |
09/09/2021 |
7.61
|
2,800 | 8.06 | 8.06 | 6.71 | 0 | 0 | 0 |
08/09/2021 |
8.06
|
11,250 | 7.34 | 8.06 | 6.52 | 0 | 0 | 0 |
07/09/2021 |
7.34
|
3,890 | 8.88 | 8.88 | 6.52 | 0 | 0 | 0 |
06/09/2021 |
8.88
|
32,300 | 8.25 | 9.06 | 7.07 | 100 | 0 | 0.0 |
01/09/2021 |
8.25
|
18,800 | 9.61 | 9.61 | 8.25 | 0 | 0 | 0 |
31/08/2021 |
9.61
|
13,600 | 9.97 | 10.87 | 9.61 | 0 | 0 | 0 |
30/08/2021 |
9.97
|
29,900 | 11.51 | 13.23 | 9.79 | 0 | 0 | 0 |
27/08/2021 |
11.51
|
2,400 | 10.06 | 11.51 | 11.51 | 0 | 0 | 0 |
26/08/2021 |
10.06
|
300 | 8.79 | 10.06 | 10.06 | 0 | 0 | 0 |
25/08/2021 |
8.79
|
100 | 7.70 | 8.79 | 8.79 | 0 | 0 | 0 |
24/08/2021 |
7.70
|
100 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
23/08/2021 |
7.79
|
1,300 | 6.80 | 7.79 | 5.80 | 0 | 0 | 0 |
20/08/2021 |
6.80
|
100 | 5.98 | 6.80 | 6.80 | 0 | 0 | 0 |
19/08/2021 |
5.98
|
100 | 5.62 | 5.98 | 5.98 | 0 | 0 | 0 |
18/08/2021 |
5.62
|
1,800 | 4.89 | 5.62 | 4.17 | 0 | 0 | 0 |
17/08/2021 |
4.89
|
100 | 4.35 | 4.89 | 4.89 | 0 | 0 | 0 |
16/08/2021 |
4.35
|
100 | 3.90 | 4.35 | 4.35 | 0 | 0 | 0 |
13/08/2021 |
3.90
|
100 | 3.44 | 3.90 | 3.90 | 0 | 0 | 0 |
12/08/2021 |
3.44
|
100 | 4.08 | 4.08 | 3.44 | 0 | 0 | 0 |
11/08/2021 |
4.08
|
200 | 4.44 | 4.44 | 3.81 | 0 | 0 | 0 |
10/08/2021 |
4.44
|
100 | 3.90 | 4.44 | 4.44 | 0 | 0 | 0 |
09/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/07/2021 |
3.90
|
100 | 3.53 | 3.90 | 3.90 | 0 | 0 | 0 |
22/07/2021 |
3.53
|
100 | 3.08 | 3.53 | 3.53 | 0 | 0 | 0 |
21/07/2021 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
20/07/2021 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
19/07/2021 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
16/07/2021 |
3.08
|
100 | 2.72 | 3.08 | 3.08 | 0 | 0 | 0 |
15/07/2021 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
14/07/2021 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
13/07/2021 |
2.72
|
100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
12/07/2021 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
09/07/2021 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
08/07/2021 |
2.72
|
100 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
07/07/2021 |
2.90
|
600 | 3.17 | 3.17 | 2.90 | 0 | 0 | 0 |
06/07/2021 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/07/2021 |
3.17
|
100 | 3.62 | 3.62 | 3.17 | 0 | 0 | 0 |
02/07/2021 |
3.62
|
400 | 4.17 | 4.17 | 3.62 | 0 | 0 | 0 |
01/07/2021 |
4.17
|
300 | 4.89 | 4.89 | 4.17 | 0 | 0 | 0 |
30/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
29/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
28/06/2021 |
4.89
|
700 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
25/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
24/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
23/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
18/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
17/06/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |