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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.73
|
9,200 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 |
05/02/2021 |
8.28
|
5,200 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 |
04/02/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
03/02/2021 |
8.89
|
10,400 | 8.94 | 8.94 | 8.34 | 0 | 0 | 0 |
02/02/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
01/02/2021 |
8.94
|
400 | 8.47 | 8.94 | 8.47 | 0 | 0 | 0 |
29/01/2021 |
8.47
|
3,500 | 8.41 | 8.57 | 8.04 | 0 | 0 | 0 |
28/01/2021 |
8.41
|
2,700 | 8.04 | 8.41 | 7.52 | 0 | 0 | 0 |
27/01/2021 |
8.04
|
19,300 | 8.63 | 8.68 | 8.04 | 0 | 0 | 0 |
26/01/2021 |
8.63
|
5,300 | 9.26 | 9.31 | 8.63 | 0 | 0 | 0 |
25/01/2021 |
9.26
|
15,900 | 9.47 | 9.47 | 8.81 | 0 | 0 | 0 |
22/01/2021 |
9.47
|
35,200 | 9.47 | 9.47 | 8.81 | 0 | 0 | 0 |
21/01/2021 |
9.47
|
7,600 | 9.42 | 9.53 | 9.42 | 0 | 0 | 0 |
20/01/2021 |
9.42
|
13,700 | 8.89 | 9.47 | 9.10 | 500 | 0 | 0.0 |
19/01/2021 |
8.89
|
57,200 | 8.79 | 9.37 | 8.79 | 0 | 0 | 0 |
18/01/2021 |
8.79
|
17,500 | 8.23 | 8.79 | 8.79 | 0 | 0 | 0 |
15/01/2021 |
8.23
|
15,500 | 7.70 | 8.23 | 8.23 | 0 | 200 | -0.0 |
14/01/2021 |
7.70
|
39,200 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
13/01/2021 |
7.20
|
91,500 | 7.14 | 7.62 | 7.14 | 0 | 0 | 0 |
12/01/2021 |
7.14
|
6,500 | 7.17 | 7.17 | 7.14 | 0 | 0 | 0 |
11/01/2021 |
7.17
|
600 | 7.17 | 7.30 | 7.17 | 0 | 0 | 0 |
08/01/2021 |
7.17
|
4,100 | 7.70 | 7.94 | 7.17 | 0 | 0 | 0 |
07/01/2021 |
7.70
|
1,100 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
06/01/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/01/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/01/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/12/2020 |
7.20
|
60 | 7.30 | 7.52 | 6.80 | 0 | 0 | 0 |
30/12/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
29/12/2020 |
7.30
|
220 | 7.14 | 7.30 | 7.14 | 0 | 0 | 0 |
28/12/2020 |
7.14
|
730 | 7.41 | 7.41 | 6.91 | 0 | 0 | 0 |
25/12/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
24/12/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
23/12/2020 |
7.41
|
400 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 |
22/12/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
21/12/2020 |
7.57
|
60 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
18/12/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
17/12/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
16/12/2020 |
7.57
|
5,730 | 7.09 | 7.57 | 7.07 | 0 | 0 | 0 |
15/12/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
14/12/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
11/12/2020 |
7.09
|
1,020 | 7.14 | 7.14 | 6.67 | 0 | 0 | 0 |
10/12/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
09/12/2020 |
7.14
|
120 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
08/12/2020 |
7.14
|
930 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 |
07/12/2020 |
7.41
|
520 | 7.52 | 7.52 | 7.01 | 0 | 0 | 0 |
04/12/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
03/12/2020 |
7.52
|
120 | 7.14 | 7.57 | 7.52 | 0 | 0 | 0 |
02/12/2020 |
7.14
|
340 | 7.14 | 7.62 | 6.67 | 0 | 0 | 0 |
01/12/2020 |
7.14
|
1,650 | 7.14 | 7.62 | 7.14 | 0 | 0 | 0 |
30/11/2020 |
7.14
|
1,740 | 7.62 | 8.15 | 7.09 | 0 | 0 | 0 |
27/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
25/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
24/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
23/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
20/11/2020 |
7.62
|
500 | 7.14 | 7.62 | 7.41 | 0 | 0 | 0 |
19/11/2020 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/11/2020 |
7.14
|
700 | 7.09 | 7.14 | 7.14 | 0 | 0 | 0 |
17/11/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
16/11/2020 |
7.09
|
150 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
13/11/2020 |
7.30
|
1,720 | 7.36 | 7.36 | 6.85 | 0 | 0 | 0 |
12/11/2020 |
7.36
|
230 | 7.89 | 7.89 | 7.36 | 0 | 0 | 0 |
11/11/2020 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
10/11/2020 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
09/11/2020 |
7.89
|
2,140 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 |
06/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
05/11/2020 |
8.47
|
550 | 8.02 | 8.47 | 8.47 | 0 | 0 | 0 |
04/11/2020 |
8.02
|
310 | 7.52 | 8.02 | 7.01 | 0 | 0 | 0 |
03/11/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
02/11/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
30/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
29/10/2020 |
7.52
|
60 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
28/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
27/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
26/10/2020 |
7.52
|
110 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
23/10/2020 |
7.52
|
400 | 7.41 | 7.52 | 7.52 | 0 | 0 | 0 |
22/10/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
21/10/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
20/10/2020 |
7.41
|
200 | 7.36 | 7.41 | 7.30 | 0 | 0 | 0 |
19/10/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
16/10/2020 |
7.36
|
410 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
15/10/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
14/10/2020 |
7.36
|
100 | 7.14 | 7.36 | 7.36 | 0 | 0 | 0 |
13/10/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
12/10/2020 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
09/10/2020 |
7.14
|
340 | 7.09 | 7.14 | 6.88 | 0 | 0 | 0 |
08/10/2020 |
7.09
|
790 | 6.99 | 7.09 | 6.88 | 0 | 0 | 0 |
07/10/2020 |
6.99
|
400 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
06/10/2020 |
6.99
|
200 | 6.59 | 6.99 | 6.99 | 0 | 0 | 0 |
05/10/2020 |
6.59
|
410 | 7.04 | 7.09 | 6.59 | 0 | 0 | 0 |
02/10/2020 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/10/2020 |
7.04
|
250 | 7.01 | 7.04 | 6.59 | 0 | 0 | 0 |
30/09/2020 |
7.01
|
100 | 6.56 | 7.01 | 7.01 | 0 | 0 | 0 |
29/09/2020 |
6.56
|
130 | 6.99 | 7.41 | 6.56 | 0 | 0 | 0 |
28/09/2020 |
6.99
|
1,000 | 7.49 | 7.49 | 6.99 | 0 | 0 | 0 |
25/09/2020 |
7.49
|
920 | 7.09 | 7.49 | 6.62 | 0 | 0 | 0 |
24/09/2020 |
7.09
|
10 | 7.62 | 7.62 | 7.09 | 0 | 0 | 0 |
23/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/09/2020 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
21/09/2020 |
7.62
|
10 | 7.17 | 7.62 | 7.62 | 0 | 0 | 0 |