| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.40 | -2.69% | 6,800 | 0 | 0 |
13.45
14.85
14.45
|
|
2 tháng
(2024-09-23) |
-1.05 | -6.77% | 34,500 | -400 | -0.0 |
13.45
15.50
14.45
|
|
3 tháng
(2024-08-26) |
-0.35 | -2.36% | 38,100 | -400 | -0.0 |
13.45
16
14.45
|
|
6 tháng
(2024-05-27) |
1.30 | 9.87% | 118,900 | -700 | -0.0 |
13.15
16.50
14.45
|
|
12 tháng
(2023-11-29) |
1.02 | 7.57% | 700,000 | -118,960 | -1.6 |
12.31
16.50
14.45
|
|
24 tháng
(2022-12-05) |
5.54 | 62.25% | 1,496,100 | -120,762 | -1.9 |
7.24
16.50
14.45
|
|
36 tháng
(2021-12-08) |
-1.42 | -8.93% | 3,915,900 | -123,662 | -2.6 |
6.83
16.50
14.45
|
|
60 tháng
(2019-12-19) |
-1.71 | -10.57% | 7,200,630 | -120,352 | -2.6 |
6.83
19.16
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
8.71
|
7,600 | 8.52 | 8.71 | 8.56 | 0 | 0 | 0 |
| 08/04/2021 |
8.52
|
2,000 | 8.40 | 8.71 | 8.52 | 0 | 0 | 0 |
| 07/04/2021 |
8.40
|
6,400 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 |
| 06/04/2021 |
8.71
|
1,000 | 8.36 | 8.86 | 8.71 | 0 | 0 | 0 |
| 05/04/2021 |
8.36
|
7,000 | 8.56 | 8.56 | 8.25 | 0 | 0 | 0 |
| 02/04/2021 |
8.56
|
2,300 | 8.56 | 8.63 | 8.36 | 0 | 0 | 0 |
| 01/04/2021 |
8.56
|
9,500 | 8.40 | 8.71 | 8.32 | 0 | 0 | 0 |
| 31/03/2021 |
8.40
|
3,200 | 8.56 | 8.56 | 8.40 | 0 | 0 | 0 |
| 30/03/2021 |
8.56
|
5,500 | 8.52 | 8.56 | 8.48 | 0 | 0 | 0 |
| 29/03/2021 |
8.52
|
2,700 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 |
| 26/03/2021 |
8.48
|
5,600 | 8.48 | 8.86 | 8.48 | 0 | 0 | 0 |
| 25/03/2021 |
8.48
|
4,100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/03/2021 |
8.48
|
7,100 | 8.63 | 8.71 | 8.44 | 0 | 0 | 0 |
| 23/03/2021 |
8.63
|
4,100 | 8.56 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/03/2021 |
8.56
|
12,000 | 8.86 | 8.86 | 8.56 | 0 | 0 | 0 |
| 19/03/2021 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 18/03/2021 |
8.86
|
1,600 | 9.02 | 9.02 | 8.86 | 0 | 0 | 0 |
| 17/03/2021 |
9.02
|
4,600 | 9.09 | 9.09 | 9.02 | 0 | 0 | 0 |
| 16/03/2021 |
9.09
|
3,400 | 8.79 | 9.17 | 8.71 | 0 | 0 | 0 |
| 15/03/2021 |
8.79
|
3,000 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 |
| 12/03/2021 |
8.94
|
1,500 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 |
| 11/03/2021 |
9.09
|
5,500 | 8.71 | 9.09 | 8.79 | 0 | 0 | 0 |
| 10/03/2021 |
8.71
|
8,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/03/2021 |
8.71
|
9,400 | 8.48 | 8.79 | 8.36 | 0 | 0 | 0 |
| 08/03/2021 |
8.48
|
15,600 | 8.40 | 8.48 | 8.32 | 0 | 0 | 0 |
| 05/03/2021 |
8.40
|
7,800 | 8.36 | 8.48 | 8.09 | 0 | 0 | 0 |
| 04/03/2021 |
8.36
|
5,600 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
| 03/03/2021 |
8.59
|
2,600 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
| 02/03/2021 |
8.63
|
5,800 | 8.59 | 8.79 | 8.25 | 0 | 0 | 0 |
| 01/03/2021 |
8.59
|
3,600 | 8.75 | 8.75 | 8.40 | 0 | 0 | 0 |
| 26/02/2021 |
8.75
|
6,700 | 8.44 | 8.79 | 8.32 | 0 | 0 | 0 |
| 25/02/2021 |
8.44
|
2,400 | 8.94 | 8.94 | 8.44 | 0 | 0 | 0 |
| 24/02/2021 |
8.94
|
2,500 | 9.02 | 9.02 | 8.67 | 0 | 0 | 0 |
| 23/02/2021 |
9.02
|
1,300 | 8.79 | 9.02 | 8.56 | 0 | 0 | 0 |
| 22/02/2021 |
8.79
|
5,900 | 8.52 | 8.86 | 8.48 | 0 | 0 | 0 |
| 19/02/2021 |
8.52
|
2,500 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 |
| 18/02/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 17/02/2021 |
8.94
|
6,100 | 8.63 | 8.94 | 8.48 | 0 | 0 | 0 |
| 09/02/2021 |
8.63
|
500 | 8.56 | 8.63 | 8.40 | 0 | 0 | 0 |
| 08/02/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/02/2021 |
8.56
|
2,300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/02/2021 |
8.56
|
1,200 | 8.63 | 8.63 | 8.56 | 0 | 0 | 0 |
| 03/02/2021 |
8.63
|
700 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 02/02/2021 |
8.71
|
1,200 | 9.13 | 9.13 | 8.71 | 0 | 0 | 0 |
| 01/02/2021 |
9.13
|
200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 29/01/2021 |
9.13
|
2,100 | 8.71 | 9.13 | 8.13 | 0 | 0 | 0 |
| 28/01/2021 |
8.71
|
2,700 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 27/01/2021 |
8.71
|
10,600 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 |
| 26/01/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 25/01/2021 |
9.17
|
9,300 | 9.79 | 9.79 | 9.13 | 0 | 0 | 0 |
| 22/01/2021 |
9.79
|
2,900 | 9.90 | 9.90 | 9.63 | 0 | 0 | 0 |
| 21/01/2021 |
9.90
|
5,300 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
| 20/01/2021 |
10.60
|
12,100 | 10.10 | 10.75 | 10.33 | 0 | 0 | 0 |
| 19/01/2021 |
10.10
|
7,500 | 9.56 | 10.21 | 10.10 | 0 | 0 | 0 |
| 18/01/2021 |
9.56
|
17,600 | 8.94 | 9.56 | 9.06 | 0 | 0 | 0 |
| 15/01/2021 |
8.94
|
8,700 | 8.75 | 9.02 | 8.86 | 0 | 0 | 0 |
| 14/01/2021 |
8.75
|
3,700 | 8.71 | 8.75 | 8.63 | 0 | 0 | 0 |
| 13/01/2021 |
8.71
|
4,500 | 8.63 | 8.82 | 8.56 | 0 | 0 | 0 |
| 12/01/2021 |
8.63
|
1,200 | 8.71 | 8.82 | 8.63 | 0 | 0 | 0 |
| 11/01/2021 |
8.71
|
12,600 | 8.48 | 8.79 | 8.48 | 0 | 0 | 0 |
| 08/01/2021 |
8.48
|
2,900 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 |
| 07/01/2021 |
8.48
|
3,100 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 |
| 06/01/2021 |
8.82
|
100 | 8.67 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/01/2021 |
8.67
|
2,000 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
| 04/01/2021 |
8.86
|
11,800 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
| 31/12/2020 |
8.79
|
1,580 | 8.48 | 8.79 | 8.25 | 0 | 0 | 0 |
| 30/12/2020 |
8.48
|
770 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |
| 29/12/2020 |
8.67
|
1,780 | 8.67 | 8.82 | 8.40 | 0 | 0 | 0 |
| 28/12/2020 |
8.67
|
1,570 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 |
| 25/12/2020 |
8.71
|
3,240 | 8.40 | 8.79 | 8.32 | 0 | 0 | 0 |
| 24/12/2020 |
8.40
|
3,310 | 8.79 | 8.82 | 8.40 | 0 | 0 | 0 |
| 23/12/2020 |
8.79
|
4,640 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 22/12/2020 |
8.79
|
8,980 | 8.79 | 8.86 | 8.40 | 0 | 0 | 0 |
| 21/12/2020 |
8.79
|
710 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 |
| 18/12/2020 |
8.82
|
640 | 8.75 | 8.86 | 8.79 | 0 | 0 | 0 |
| 17/12/2020 |
8.75
|
1,460 | 8.79 | 8.86 | 8.52 | 0 | 0 | 0 |
| 16/12/2020 |
8.79
|
2,210 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 |
| 15/12/2020 |
8.67
|
2,720 | 8.48 | 8.79 | 8.48 | 0 | 0 | 0 |
| 14/12/2020 |
8.48
|
1,810 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 |
| 11/12/2020 |
8.48
|
710 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
| 10/12/2020 |
8.75
|
1,740 | 8.48 | 8.75 | 8.36 | 0 | 0 | 0 |
| 09/12/2020 |
8.48
|
1,900 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
| 08/12/2020 |
8.63
|
4,830 | 8.48 | 8.86 | 8.48 | 0 | 0 | 0 |
| 07/12/2020 |
8.48
|
3,900 | 8.21 | 8.63 | 8.09 | 0 | 0 | 0 |
| 04/12/2020 |
8.21
|
2,760 | 8.59 | 8.63 | 8.17 | 0 | 0 | 0 |
| 03/12/2020 |
8.59
|
2,400 | 8.21 | 8.59 | 8.17 | 0 | 0 | 0 |
| 02/12/2020 |
8.21
|
3,220 | 8.17 | 8.56 | 8.17 | 0 | 0 | 0 |
| 01/12/2020 |
8.17
|
2,370 | 8.48 | 8.48 | 8.17 | 0 | 0 | 0 |
| 30/11/2020 |
8.48
|
3,940 | 8.32 | 8.59 | 8.40 | 0 | 0 | 0 |
| 27/11/2020 |
8.32
|
2,760 | 8.09 | 8.32 | 8.09 | 0 | 0 | 0 |
| 26/11/2020 |
8.09
|
8,060 | 8.21 | 8.21 | 8.09 | 0 | 0 | 0 |
| 25/11/2020 |
8.21
|
960 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 24/11/2020 |
8.25
|
3,510 | 8.21 | 8.25 | 7.94 | 0 | 0 | 0 |
| 23/11/2020 |
8.21
|
2,710 | 7.98 | 8.25 | 7.94 | 0 | 0 | 0 |
| 20/11/2020 |
7.98
|
2,810 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
| 19/11/2020 |
7.98
|
2,600 | 7.71 | 7.98 | 7.71 | 0 | 0 | 0 |
| 18/11/2020 |
7.71
|
2,330 | 7.71 | 8.09 | 7.55 | 0 | 0 | 0 |
| 17/11/2020 |
7.71
|
7,810 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
| 16/11/2020 |
8.13
|
640 | 7.86 | 8.29 | 7.78 | 0 | 0 | 0 |
| 13/11/2020 |
7.86
|
130 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 |