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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
13.65
|
7,800 | 12.80 | 13.65 | 13.20 | 0 | 0 | 0 |
17/11/2021 |
12.80
|
1,400 | 12.15 | 12.80 | 11.30 | 0 | 0 | 0 |
16/11/2021 |
12.15
|
4,300 | 11.40 | 12.15 | 10.65 | 0 | 200 | -0.0 |
15/11/2021 |
11.40
|
4,400 | 10.70 | 11.40 | 10.90 | 0 | 0 | 0 |
12/11/2021 |
10.70
|
1,700 | 10 | 10.70 | 9.98 | 0 | 0 | 0 |
11/11/2021 |
10
|
6,300 | 9.99 | 10 | 10 | 0 | 0 | 0 |
10/11/2021 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
09/11/2021 |
9.99
|
300 | 10 | 10 | 9.99 | 0 | 0 | 0 |
08/11/2021 |
10
|
4,600 | 9.50 | 10.05 | 9.60 | 0 | 0 | 0 |
05/11/2021 |
9.50
|
1,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
04/11/2021 |
9.70
|
900 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
03/11/2021 |
9.70
|
1,500 | 9.50 | 9.70 | 9.60 | 0 | 1,000 | -0.0 |
02/11/2021 |
9.50
|
400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
01/11/2021 |
9.60
|
800 | 9.40 | 9.60 | 9.35 | 0 | 0 | 0 |
29/10/2021 |
9.40
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/10/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/10/2021 |
9.40
|
1,900 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
26/10/2021 |
9.80
|
200 | 9.75 | 9.80 | 9.74 | 0 | 0 | 0 |
25/10/2021 |
9.75
|
800 | 9.40 | 10 | 9.75 | 0 | 100 | -0.0 |
22/10/2021 |
9.40
|
1,500 | 9.83 | 9.83 | 9.40 | 0 | 0 | 0 |
21/10/2021 |
9.83
|
3,900 | 9.20 | 9.84 | 9.20 | 0 | 0 | 0 |
20/10/2021 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/10/2021 |
9.20
|
600 | 8.60 | 9.20 | 8.75 | 100 | 0 | 0.0 |
18/10/2021 |
8.60
|
500 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
15/10/2021 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/10/2021 |
9.20
|
200 | 9.19 | 9.20 | 9.20 | 0 | 0 | 0 |
13/10/2021 |
9.19
|
500 | 9.02 | 9.19 | 9.19 | 0 | 0 | 0 |
12/10/2021 |
9.02
|
100 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 |
11/10/2021 |
9.10
|
500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
08/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/10/2021 |
9.30
|
200 | 9.02 | 9.30 | 9.03 | 0 | 0 | 0 |
06/10/2021 |
9.02
|
900 | 8.43 | 9.02 | 8.50 | 0 | 0 | 0 |
05/10/2021 |
8.43
|
500 | 9 | 9 | 8.43 | 0 | 0 | 0 |
04/10/2021 |
9
|
1,200 | 9 | 9.01 | 8.37 | 0 | 0 | 0 |
01/10/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
30/09/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
29/09/2021 |
9
|
400 | 9.10 | 9.10 | 9 | 0 | 200 | -0.0 |
28/09/2021 |
9.10
|
1,300 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
27/09/2021 |
9
|
1,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
24/09/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/09/2021 |
9.40
|
1,900 | 9.80 | 10.20 | 9.40 | 0 | 0 | 0 |
22/09/2021 |
9.80
|
1,600 | 9.73 | 9.80 | 9.75 | 0 | 0 | 0 |
21/09/2021 |
9.73
|
800 | 9.60 | 9.73 | 9.50 | 0 | 400 | -0.0 |
20/09/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/09/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
16/09/2021 |
9.60
|
2,800 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
15/09/2021 |
9.60
|
800 | 9.50 | 9.60 | 9.60 | 0 | 0 | 0 |
14/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/09/2021 |
9.50
|
500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
10/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/09/2021 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/09/2021 |
9.50
|
700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
06/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/08/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
30/08/2021 |
9.50
|
2,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/08/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/08/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/08/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/08/2021 |
9.50
|
100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
23/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
16/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
13/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/08/2021 |
9.60
|
200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
11/08/2021 |
9.60
|
100 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
10/08/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
09/08/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
06/08/2021 |
10.20
|
500 | 10 | 10.20 | 10.10 | 0 | 0 | 0 |
05/08/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/08/2021 |
10
|
100 | 9.41 | 10 | 10 | 0 | 0 | 0 |
03/08/2021 |
9.41
|
100 | 8.80 | 9.41 | 9.41 | 0 | 0 | 0 |
02/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/07/2021 |
8.80
|
100 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
29/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/07/2021 |
8.50
|
3,100 | 8.55 | 8.60 | 8.50 | 0 | 0 | 0 |
27/07/2021 |
8.55
|
600 | 8.80 | 8.80 | 8.55 | 0 | 0 | 0 |
26/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/07/2021 |
8.80
|
200 | 8.75 | 8.80 | 8.80 | 0 | 0 | 0 |
22/07/2021 |
8.75
|
1,200 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
21/07/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/07/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/07/2021 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
16/07/2021 |
9.40
|
200 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
15/07/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/07/2021 |
9.30
|
100 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
13/07/2021 |
9.20
|
100 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
12/07/2021 |
9.10
|
200 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 |
09/07/2021 |
9.01
|
100 | 9.12 | 9.12 | 9.01 | 0 | 0 | 0 |
08/07/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
07/07/2021 |
9.12
|
200 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 |
06/07/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
05/07/2021 |
9.60
|
1,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
02/07/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
01/07/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
30/06/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |