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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.90
|
7,100 | 9.00 | 9.90 | 9.73 | 100 | 5,000 | -0.1 |
06/07/2021 |
9.00
|
2,000 | 9.33 | 10.22 | 9.00 | 100 | 1,400 | -0.0 |
05/07/2021 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
02/07/2021 |
9.33
|
300 | 9.00 | 9.81 | 8.92 | 100 | 0 | 0.0 |
01/07/2021 |
9.00
|
400 | 9.00 | 9.90 | 9.00 | 100 | 200 | -0.0 |
30/06/2021 |
9.00
|
300 | 9.25 | 9.90 | 9.00 | 0 | 0 | 0 |
29/06/2021 |
9.25
|
6,400 | 9.00 | 9.90 | 9.25 | 100 | 5,000 | -0.1 |
28/06/2021 |
9.00
|
200 | 9.00 | 9.73 | 9.00 | 100 | 0 | 0.0 |
25/06/2021 |
9.00
|
200 | 8.92 | 9.73 | 9.00 | 100 | 0 | 0.0 |
24/06/2021 |
8.92
|
400 | 8.92 | 9.73 | 8.92 | 100 | 0 | 0.0 |
23/06/2021 |
8.92
|
200 | 8.92 | 9.73 | 8.92 | 100 | 0 | 0.0 |
22/06/2021 |
8.92
|
600 | 9.17 | 9.98 | 8.68 | 100 | 0 | 0.0 |
21/06/2021 |
9.17
|
900 | 9.41 | 10.22 | 8.68 | 100 | 0 | 0 |
18/06/2021 |
9.41
|
600 | 9.41 | 10.06 | 9.41 | 100 | 0 | 0.0 |
17/06/2021 |
9.41
|
200 | 9.41 | 10.22 | 9.41 | 100 | 0 | 0.0 |
16/06/2021 |
9.41
|
700 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 |
15/06/2021 |
9.41
|
300 | 9.41 | 10.22 | 9.41 | 100 | 0 | 0.0 |
14/06/2021 |
9.41
|
300 | 9.41 | 10.14 | 9.41 | 100 | 0 | 0.0 |
11/06/2021 |
9.41
|
200 | 9.49 | 10.14 | 9.41 | 100 | 0 | 0.0 |
10/06/2021 |
9.49
|
200 | 9.57 | 10.14 | 9.49 | 100 | 0 | 0.0 |
09/06/2021 |
9.57
|
300 | 9.41 | 10.22 | 9.41 | 100 | 0 | 0.0 |
08/06/2021 |
9.41
|
300 | 9.49 | 10.30 | 9.41 | 100 | 0 | 0.0 |
07/06/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
04/06/2021 |
9.49
|
1,700 | 9.49 | 9.49 | 9.33 | 0 | 1,500 | -0.0 |
03/06/2021 |
9.49
|
1,500 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
02/06/2021 |
9.49
|
700 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
01/06/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
31/05/2021 |
9.49
|
400 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
28/05/2021 |
9.49
|
700 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
27/05/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
26/05/2021 |
9.49
|
200 | 9.57 | 10.38 | 9.49 | 100 | 0 | 0.0 |
25/05/2021 |
9.57
|
200 | 9.49 | 10.30 | 9.57 | 100 | 0 | 0.0 |
24/05/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
21/05/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
20/05/2021 |
9.49
|
200 | 9.49 | 10.30 | 9.49 | 100 | 0 | 0.0 |
19/05/2021 |
9.49
|
2,400 | 9.81 | 9.90 | 9.41 | 0 | 2,000 | -0.0 |
18/05/2021 |
9.81
|
2,800 | 9.73 | 10.63 | 9.81 | 100 | 0 | 0.0 |
17/05/2021 |
9.73
|
600 | 9.90 | 10.79 | 9.49 | 100 | 0 | 0.0 |
14/05/2021 |
9.90
|
1,300 | 9.00 | 9.90 | 9.90 | 0 | 1,000 | -0.0 |
13/05/2021 |
9.00
|
500 | 9.81 | 10.71 | 9.00 | 100 | 0 | 0.0 |
12/05/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
11/05/2021 |
9.81
|
200 | 10.79 | 11.76 | 9.81 | 100 | 0 | 0.0 |
10/05/2021 |
10.79
|
1,700 | 9.81 | 10.79 | 10.71 | 100 | 1,600 | -0.0 |
07/05/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
06/05/2021 |
9.81
|
300 | 10.71 | 11.68 | 9.81 | 100 | 0 | 0.0 |
05/05/2021 |
10.71
|
900 | 9.81 | 10.79 | 10.71 | 100 | 800 | -0.0 |
04/05/2021 |
9.81
|
200 | 10.63 | 11.60 | 9.81 | 100 | 0 | 0.0 |
29/04/2021 |
10.63
|
300 | 11.60 | 11.60 | 10.63 | 0 | 200 | -0.0 |
28/04/2021 |
11.60
|
1,300 | 10.54 | 11.60 | 11.60 | 100 | 0 | 0.0 |
27/04/2021 |
10.54
|
200 | 10.95 | 12.00 | 10.54 | 100 | 0 | 0.0 |
26/04/2021 |
10.95
|
400 | 11.36 | 11.36 | 10.95 | 0 | 200 | -0.0 |
23/04/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
22/04/2021 |
11.36
|
700 | 12.09 | 12.09 | 10.95 | 0 | 0 | 0 |
20/04/2021 |
12.09
|
200 | 12.17 | 12.17 | 12.09 | 0 | 0 | 0 |
19/04/2021 |
12.17
|
400 | 11.68 | 12.73 | 12.17 | 100 | 0 | 0.0 |
16/04/2021 |
11.68
|
200 | 10.71 | 11.76 | 11.68 | 100 | 100 | -0 |
15/04/2021 |
10.71
|
1,200 | 10.46 | 11.44 | 10.71 | 100 | 900 | -0.0 |
14/04/2021 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
13/04/2021 |
10.46
|
200 | 10.38 | 11.36 | 10.46 | 100 | 0 | 0.0 |
12/04/2021 |
10.38
|
700 | 11.36 | 12.49 | 10.38 | 100 | 0 | 0.0 |
09/04/2021 |
11.36
|
300 | 11.92 | 11.92 | 11.36 | 0 | 0 | 0 |
08/04/2021 |
11.92
|
100 | 10.95 | 11.92 | 11.92 | 100 | 0 | 0.0 |
07/04/2021 |
10.95
|
300 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
06/04/2021 |
10.95
|
2,500 | 11.76 | 11.76 | 10.95 | 0 | 1,500 | -0.0 |
05/04/2021 |
11.76
|
600 | 11.76 | 12.82 | 11.76 | 100 | 0 | 0.0 |
02/04/2021 |
11.76
|
200 | 12.90 | 12.90 | 11.76 | 0 | 0 | 0 |
01/04/2021 |
12.90
|
100 | 14.19 | 14.19 | 12.90 | 0 | 0 | 0 |
31/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
30/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
29/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
26/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
25/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
24/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
23/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
22/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
19/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
18/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
17/03/2021 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
16/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
15/03/2021 |
14.19
|
2,000 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
12/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
11/03/2021 |
14.19
|
200 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
10/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
09/03/2021 |
14.19
|
200 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
08/03/2021 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
05/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
04/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
03/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
02/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
01/03/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
26/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
25/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
24/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
23/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
22/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
19/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
18/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
17/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
09/02/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
08/02/2021 |
14.19
|
500 | 14.27 | 14.27 | 14.19 | 0 | 0 | 0 |