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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/02/2021 |
8.57
|
2,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
04/02/2021 |
8.57
|
2,110 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
03/02/2021 |
8.57
|
2,000 | 8.34 | 8.57 | 8.57 | 0 | 0 | 0 |
02/02/2021 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
01/02/2021 |
8.34
|
600 | 8.79 | 8.79 | 8.34 | 0 | 0 | 0 |
29/01/2021 |
8.79
|
2,010 | 8.79 | 8.79 | 7.97 | 0 | 0 | 0 |
28/01/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
27/01/2021 |
8.79
|
20 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
26/01/2021 |
8.79
|
42,100 | 9.02 | 9.02 | 8.42 | 0 | 0 | 0 |
25/01/2021 |
9.02
|
120 | 8.79 | 9.02 | 9.02 | 0 | 0 | 0 |
22/01/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
21/01/2021 |
8.79
|
2,500 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 |
20/01/2021 |
8.94
|
7,400 | 8.64 | 8.94 | 8.64 | 100 | 0 | 0.0 |
19/01/2021 |
8.64
|
13,100 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
18/01/2021 |
8.64
|
1,250 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
15/01/2021 |
8.79
|
6,200 | 8.64 | 8.79 | 8.64 | 0 | 0 | 0 |
14/01/2021 |
8.64
|
12,900 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 |
13/01/2021 |
8.87
|
8,500 | 8.64 | 8.94 | 8.64 | 0 | 0 | 0 |
12/01/2021 |
8.64
|
200 | 8.34 | 8.64 | 8.64 | 0 | 0 | 0 |
11/01/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
08/01/2021 |
8.34
|
700 | 8.34 | 8.79 | 8.34 | 0 | 0 | 0 |
07/01/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
06/01/2021 |
8.34
|
29,200 | 8.64 | 8.64 | 8.34 | 0 | 0 | 0 |
05/01/2021 |
8.64
|
300 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
04/01/2021 |
8.79
|
20,100 | 8.42 | 8.79 | 8.42 | 10,000 | 0 | 0.1 |
31/12/2020 |
8.42
|
1,100 | 8.57 | 8.57 | 8.27 | 0 | 0 | 0 |
30/12/2020 |
8.57
|
43,100 | 9.47 | 9.47 | 8.57 | 8,000 | 0 | 0.1 |
29/12/2020 |
9.47
|
22,000 | 10.52 | 10.52 | 9.47 | 4,700 | 0 | 0.1 |
28/12/2020 |
10.52
|
5,400 | 11.65 | 11.65 | 10.52 | 3,000 | 0 | 0.0 |
25/12/2020 |
11.65
|
532,500 | 11.65 | 11.65 | 10.52 | 2,000 | 40,400 | -0.5 |
24/12/2020 |
11.65
|
1,500 | 11.50 | 11.65 | 10.37 | 1,300 | 400 | 0.0 |
23/12/2020 |
11.50
|
87,000 | 10.60 | 11.50 | 10.37 | 0 | 59,200 | -0.9 |
22/12/2020 |
10.60
|
20,600 | 9.70 | 10.60 | 8.79 | 0 | 9,000 | -0.1 |
21/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/12/2020 |
9.70
|
2,500 | 9.70 | 9.70 | 8.79 | 500 | 0 | 0.0 |
16/12/2020 |
9.70
|
1,300 | 9.70 | 9.70 | 8.87 | 700 | 0 | 0.0 |
15/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/12/2020 |
9.70
|
1,500 | 9.85 | 9.85 | 8.94 | 1,000 | 0 | 0.0 |
11/12/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
10/12/2020 |
9.85
|
3,200 | 10.22 | 10.22 | 9.24 | 2,800 | 0 | 0.0 |
09/12/2020 |
10.22
|
1,500 | 9.32 | 10.22 | 8.42 | 1,200 | 0 | 0.0 |
08/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
04/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
03/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
02/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
01/12/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
30/11/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
27/11/2020 |
9.32
|
1,500 | 9.39 | 10.30 | 9.32 | 900 | 0 | 0.0 |
26/11/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
25/11/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
24/11/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
23/11/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
20/11/2020 |
9.39
|
100 | 8.64 | 9.39 | 9.39 | 0 | 0 | 0 |
19/11/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/11/2020 |
8.64
|
400 | 8.64 | 8.64 | 8.64 | 400 | 0 | 0.0 |
17/11/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/11/2020 |
8.64
|
200 | 9.54 | 9.54 | 8.64 | 200 | 0 | 0.0 |
13/11/2020 |
9.54
|
100 | 10.60 | 10.60 | 9.54 | 100 | 0 | 0.0 |
12/11/2020 |
10.60
|
100 | 9.70 | 10.60 | 10.60 | 0 | 0 | 0 |
11/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/11/2020 |
9.70
|
200 | 9.92 | 9.92 | 9.70 | 0 | 0 | 0 |
09/11/2020 |
9.92
|
100 | 9.02 | 9.92 | 9.92 | 0 | 0 | 0 |
06/11/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/11/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
04/11/2020 |
9.02
|
100 | 8.64 | 9.02 | 9.02 | 0 | 0 | 0 |
03/11/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
02/11/2020 |
8.64
|
100 | 8.12 | 8.64 | 8.64 | 0 | 0 | 0 |
30/10/2020 |
8.12
|
100 | 9.02 | 9.02 | 8.12 | 0 | 0 | 0 |
29/10/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
28/10/2020 |
9.02
|
300 | 9.47 | 9.47 | 8.57 | 0 | 0 | 0 |
27/10/2020 |
9.47
|
200 | 9.47 | 9.47 | 8.57 | 0 | 0 | 0 |
26/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
23/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
22/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
21/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
20/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
19/10/2020 |
9.47
|
49 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
16/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
15/10/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
14/10/2020 |
9.47
|
100 | 8.72 | 9.47 | 9.47 | 0 | 0 | 0 |
13/10/2020 |
8.72
|
100 | 7.97 | 8.72 | 8.72 | 0 | 0 | 0 |
12/10/2020 |
7.97
|
200 | 8.34 | 8.34 | 7.97 | 0 | 0 | 0 |
09/10/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
08/10/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
07/10/2020 |
8.34
|
200 | 7.59 | 8.34 | 7.21 | 0 | 0 | 0 |
06/10/2020 |
7.59
|
301 | 7.67 | 7.67 | 7.59 | 0 | 0 | 0 |
05/10/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
02/10/2020 |
7.67
|
119 | 8.27 | 8.27 | 7.67 | 0 | 0 | 0 |
01/10/2020 |
8.27
|
25,030 | 9.17 | 9.17 | 8.27 | 0 | 0 | 0 |
30/09/2020 |
9.17
|
700 | 8.79 | 9.17 | 9.17 | 700 | 0 | 0.0 |
29/09/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
28/09/2020 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
25/09/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
24/09/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/09/2020 |
8.79
|
300 | 9.77 | 9.77 | 8.79 | 0 | 0 | 0 |
22/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
21/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |