Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2020 |
8.86
|
2,000 | 9.04 | 9.04 | 8.86 | 0 | 0 | 0 |
25/11/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
24/11/2020 |
9.04
|
4,500 | 9.40 | 9.40 | 9.04 | 0 | 0 | 0 |
23/11/2020 |
9.40
|
0 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 |
20/11/2020 |
9.31
|
400 | 9.31 | 9.49 | 9.31 | 0 | 0 | 0 |
19/11/2020 |
9.31
|
100 | 8.14 | 9.31 | 9.31 | 0 | 0 | 0 |
18/11/2020 |
8.14
|
1,800 | 9.04 | 9.04 | 8.14 | 0 | 0 | 0 |
17/11/2020 |
9.04
|
14,000 | 9.04 | 9.04 | 7.86 | 0 | 0 | 0 |
16/11/2020 |
9.04
|
14,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
13/11/2020 |
9.04
|
1,500 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 |
12/11/2020 |
9.13
|
0 | 9.04 | 9.13 | 9.13 | 0 | 0 | 0 |
11/11/2020 |
9.04
|
4,000 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 |
10/11/2020 |
9.04
|
11,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
09/11/2020 |
9.04
|
756 | 8.86 | 9.04 | 8.86 | 0 | 0 | 0 |
06/11/2020 |
8.86
|
2,100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
05/11/2020 |
8.86
|
3,100 | 8.68 | 8.86 | 8.86 | 0 | 0 | 0 |
04/11/2020 |
8.68
|
3,100 | 8.59 | 8.86 | 8.68 | 0 | 0 | 0 |
03/11/2020 |
8.59
|
4,000 | 8.59 | 9.04 | 8.59 | 0 | 0 | 0 |
02/11/2020 |
8.59
|
3,100 | 9.40 | 9.40 | 8.59 | 0 | 0 | 0 |
30/10/2020 |
9.40
|
500 | 9.04 | 9.40 | 9.04 | 0 | 0 | 0 |
29/10/2020 |
9.04
|
200 | 7.96 | 9.04 | 9.04 | 0 | 0 | 0 |
28/10/2020 |
7.96
|
10,500 | 8.68 | 8.68 | 7.68 | 0 | 0 | 0 |
27/10/2020 |
8.68
|
810 | 8.86 | 8.86 | 8.32 | 0 | 0 | 0 |
26/10/2020 |
8.86
|
200 | 9.49 | 9.49 | 8.86 | 0 | 0 | 0 |
23/10/2020 |
9.49
|
34,700 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 |
22/10/2020 |
9.67
|
37,300 | 9.04 | 9.67 | 9.04 | 0 | 0 | 0 |
21/10/2020 |
9.04
|
5,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
20/10/2020 |
9.04
|
23,800 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
19/10/2020 |
9.04
|
19,000 | 8.59 | 9.04 | 9.04 | 0 | 0 | 0 |
16/10/2020 |
8.59
|
2,000 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 |
15/10/2020 |
9.04
|
5,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
14/10/2020 |
9.04
|
41,000 | 8.86 | 9.04 | 9.04 | 0 | 0 | 0 |
13/10/2020 |
8.86
|
41,000 | 8.59 | 8.86 | 8.59 | 0 | 0 | 0 |
12/10/2020 |
8.59
|
500 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 |
09/10/2020 |
9.22
|
56,600 | 8.86 | 9.22 | 8.86 | 0 | 0 | 0 |
08/10/2020 |
8.86
|
19,900 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 |
07/10/2020 |
8.95
|
25,000 | 9.13 | 9.13 | 8.86 | 0 | 0 | 0 |
06/10/2020 |
9.13
|
199 | 8.14 | 9.13 | 9.13 | 0 | 0 | 0 |
05/10/2020 |
8.14
|
1,000 | 9.04 | 9.04 | 8.14 | 0 | 0 | 0 |
02/10/2020 |
9.04
|
26,800 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 |
01/10/2020 |
9.04
|
2,673 | 8.59 | 9.04 | 7.68 | 0 | 0 | 0 |
30/09/2020 |
8.59
|
3,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/09/2020 |
8.59
|
56,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
28/09/2020 |
8.59
|
11,487 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
25/09/2020 |
8.59
|
13,701 | 8.59 | 9.76 | 8.59 | 0 | 11,800 | -0.1 |
24/09/2020 |
8.59
|
65,650 | 8.86 | 8.86 | 8.50 | 0 | 63,200 | -0.6 |
23/09/2020 |
8.86
|
15,087 | 8.86 | 8.86 | 8.59 | 0 | 0 | 0 |
22/09/2020 |
8.86
|
10,001 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
21/09/2020 |
8.86
|
3,000 | 9.49 | 9.49 | 8.86 | 0 | 0 | 0 |
18/09/2020 |
9.49
|
107,300 | 9.04 | 9.49 | 8.50 | 0 | 0 | 0 |
17/09/2020 |
9.04
|
77,111 | 8.77 | 9.22 | 8.23 | 0 | 0 | 0 |
16/09/2020 |
8.77
|
34,400 | 8.86 | 9.04 | 7.86 | 0 | 0 | 0 |
15/09/2020 |
8.86
|
1,150 | 9.31 | 9.31 | 8.86 | 0 | 0 | 0 |
14/09/2020 |
9.31
|
79,001 | 9.04 | 9.31 | 7.96 | 0 | 0 | 0 |
11/09/2020 |
9.04
|
9,900 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
10/09/2020 |
9.04
|
43,000 | 7.86 | 9.04 | 7.86 | 0 | 0 | 0 |
09/09/2020 |
7.86
|
500 | 9.22 | 9.22 | 7.86 | 0 | 0 | 0 |
08/09/2020 |
9.22
|
9,078 | 9.94 | 9.94 | 8.32 | 0 | 0 | 0 |
07/09/2020 |
9.94
|
47,000 | 9.04 | 9.94 | 8.77 | 0 | 0 | 0 |
04/09/2020 |
9.04
|
700 | 9.31 | 9.31 | 9.04 | 0 | 0 | 0 |
03/09/2020 |
9.31
|
26,050 | 8.59 | 9.49 | 8.68 | 0 | 0 | 0 |
01/09/2020 |
8.59
|
38,000 | 8.14 | 8.59 | 8.14 | 0 | 0 | 0 |
31/08/2020 |
8.14
|
184 | 7.86 | 8.14 | 8.14 | 0 | 0 | 0 |
28/08/2020 |
7.86
|
17,420 | 6.87 | 7.86 | 7.86 | 0 | 0 | 0 |
27/08/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
26/08/2020 |
6.87
|
4,600 | 8.05 | 8.05 | 6.87 | 0 | 0 | 0 |
25/08/2020 |
8.05
|
78,021 | 6.87 | 8.05 | 6.06 | 0 | 0 | 0 |
24/08/2020 |
6.87
|
5,000 | 7.50 | 7.68 | 6.87 | 0 | 0 | 0 |
21/08/2020 |
7.50
|
2,000 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
20/08/2020 |
7.77
|
0 | 7.96 | 7.77 | 7.77 | 0 | 0 | 0 |
19/08/2020 |
7.96
|
7,000 | 7.68 | 7.96 | 7.23 | 0 | 0 | 0 |
18/08/2020 |
7.68
|
3,600 | 6.51 | 7.68 | 7.41 | 0 | 0 | 0 |
17/08/2020 |
6.51
|
200 | 7.41 | 7.41 | 6.51 | 0 | 0 | 0 |
14/08/2020 |
7.41
|
5,697 | 7.14 | 7.68 | 7.14 | 0 | 0 | 0 |
13/08/2020 |
7.14
|
9,000 | 6.69 | 7.23 | 7.14 | 0 | 0 | 0 |
12/08/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/08/2020 |
6.69
|
5 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
10/08/2020 |
6.69
|
100 | 5.88 | 6.69 | 6.69 | 0 | 0 | 0 |
07/08/2020 |
5.88
|
100 | 6.60 | 6.60 | 5.88 | 0 | 0 | 0 |
06/08/2020 |
6.60
|
7 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/08/2020 |
6.60
|
162 | 5.79 | 6.60 | 6.60 | 0 | 0 | 0 |
04/08/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
03/08/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
31/07/2020 |
5.79
|
62 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
30/07/2020 |
5.79
|
900 | 6.78 | 6.78 | 5.79 | 0 | 0 | 0 |
29/07/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
28/07/2020 |
6.78
|
3,000 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
27/07/2020 |
6.78
|
4,123 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
24/07/2020 |
6.87
|
1,300 | 6.78 | 7.05 | 6.87 | 0 | 0 | 0 |
23/07/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
22/07/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
21/07/2020 |
6.78
|
5,200 | 6.78 | 7.14 | 6.78 | 0 | 0 | 0 |
20/07/2020 |
6.78
|
57,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
17/07/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
16/07/2020 |
6.78
|
10,994 | 7.14 | 7.14 | 6.78 | 0 | 0 | 0 |
15/07/2020 |
7.14
|
8,210 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
14/07/2020 |
7.23
|
30,900 | 6.87 | 7.23 | 6.60 | 0 | 0 | 0 |
13/07/2020 |
6.87
|
15,915 | 6.51 | 6.87 | 6.51 | 0 | 0 | 0 |
10/07/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/07/2020 |
6.51
|
6,005 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |