| 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) |
0.10 | 1.11% | 5,400 | 0 | 0 |
8.70
9.20
8.70
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.19% | 14,100 | 0 | 0 |
8.70
9.79
8.70
|
|
3 tháng
(2024-08-26) |
-0.54 | -5.60% | 15,200 | 0 | 0 |
8.70
9.79
8.70
|
|
6 tháng
(2024-05-27) |
0.28 | 3.12% | 458,600 | 0 | 0 |
8.70
11.56
8.70
|
|
12 tháng
(2023-11-28) |
0.66 | 7.81% | 588,300 | -27,200 | -0.2 |
8.13
11.56
8.70
|
|
24 tháng
(2022-12-05) |
1.25 | 15.96% | 1,006,400 | -31,200 | -0.4 |
7.43
11.56
8.70
|
|
36 tháng
(2021-12-08) |
-2.37 | -20.69% | 1,802,000 | -34,600 | -0.5 |
6.73
16.10
8.70
|
|
60 tháng
(2019-12-19) |
-0.76 | -7.68% | 2,189,950 | -27,200 | -0.4 |
6.43
16.10
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2020 |
8.20
|
510 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
| 18/11/2020 |
8.67
|
20 | 8.17 | 8.67 | 7.62 | 0 | 0 | 0 |
| 17/11/2020 |
8.17
|
20 | 8.14 | 8.17 | 7.59 | 0 | 0 | 0 |
| 16/11/2020 |
8.14
|
600 | 7.68 | 8.14 | 7.15 | 0 | 0 | 0 |
| 13/11/2020 |
7.68
|
10 | 8.23 | 8.23 | 7.68 | 0 | 0 | 0 |
| 12/11/2020 |
8.23
|
950 | 8.20 | 8.23 | 7.65 | 0 | 0 | 0 |
| 11/11/2020 |
8.20
|
20 | 7.68 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2020 |
7.68
|
10 | 7.18 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/11/2020 |
7.18
|
30 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/11/2020 |
6.72
|
10 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 |
| 05/11/2020 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
| 04/11/2020 |
7.56
|
20 | 7.18 | 7.56 | 6.69 | 0 | 0 | 0 |
| 03/11/2020 |
7.18
|
10 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 |
| 02/11/2020 |
6.72
|
10 | 6.98 | 6.98 | 6.72 | 0 | 0 | 0 |
| 30/10/2020 |
6.98
|
10 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
| 29/10/2020 |
7.50
|
280 | 7.47 | 7.50 | 6.98 | 0 | 0 | 0 |
| 28/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 27/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 26/10/2020 |
7.47
|
10 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
| 23/10/2020 |
8.03
|
320 | 7.50 | 8.03 | 8.03 | 0 | 0 | 0 |
| 22/10/2020 |
7.50
|
10 | 7.04 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 20/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 19/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 16/10/2020 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
| 15/10/2020 |
7.56
|
40 | 7.73 | 8.23 | 7.21 | 0 | 0 | 0 |
| 14/10/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 13/10/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/10/2020 |
7.73
|
6,160 | 8.14 | 8.69 | 7.73 | 0 | 0 | 0 |
| 09/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/10/2020 |
8.14
|
6,060 | 7.68 | 8.14 | 7.15 | 0 | 0 | 0 |
| 06/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 05/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 02/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 30/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 29/09/2020 |
7.68
|
50 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/09/2020 |
7.62
|
90 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/09/2020 |
7.62
|
60 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/09/2020 |
7.62
|
500 | 7.59 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/09/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/09/2020 |
7.59
|
1,100 | 7.56 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/09/2020 |
7.56
|
30 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 09/09/2020 |
7.56
|
340 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 |
| 08/09/2020 |
7.85
|
90 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 |
| 07/09/2020 |
7.85
|
10 | 7.59 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/09/2020 |
7.59
|
980 | 7.56 | 7.85 | 7.59 | 0 | 0 | 0 |
| 03/09/2020 |
7.56
|
440 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 |
| 01/09/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 31/08/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 28/08/2020 |
7.85
|
10 | 7.56 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2020 |
7.56
|
10 | 8.08 | 8.08 | 7.56 | 0 | 0 | 0 |
| 26/08/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/08/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/08/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/08/2020 |
8.08
|
310 | 7.56 | 8.08 | 7.36 | 0 | 0 | 0 |
| 20/08/2020 |
7.56
|
150 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 19/08/2020 |
7.56
|
400 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 |
| 18/08/2020 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 17/08/2020 |
7.56
|
100 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 |
| 14/08/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/08/2020 |
7.62
|
20 | 7.50 | 7.62 | 7.09 | 0 | 0 | 0 |
| 12/08/2020 |
7.50
|
240 | 7.44 | 7.50 | 7.36 | 0 | 0 | 0 |
| 11/08/2020 |
7.44
|
250 | 7.59 | 7.59 | 7.44 | 0 | 0 | 0 |
| 10/08/2020 |
7.59
|
30 | 7.59 | 7.59 | 7.56 | 0 | 0 | 0 |
| 07/08/2020 |
7.59
|
30 | 7.47 | 7.59 | 7.53 | 0 | 0 | 0 |
| 06/08/2020 |
7.47
|
30 | 7.12 | 7.56 | 7.47 | 0 | 0 | 0 |
| 05/08/2020 |
7.12
|
30 | 7.12 | 7.59 | 6.63 | 0 | 0 | 0 |
| 04/08/2020 |
7.12
|
160 | 7.01 | 7.47 | 6.72 | 0 | 0 | 0 |
| 03/08/2020 |
7.01
|
540 | 7.04 | 7.27 | 6.72 | 0 | 0 | 0 |
| 31/07/2020 |
7.04
|
80 | 6.98 | 7.04 | 6.72 | 0 | 0 | 0 |
| 30/07/2020 |
6.98
|
520 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 |
| 29/07/2020 |
7.09
|
1,630 | 7.62 | 7.62 | 7.09 | 0 | 0 | 0 |
| 28/07/2020 |
7.62
|
120 | 7.62 | 7.62 | 7.09 | 0 | 0 | 0 |
| 27/07/2020 |
7.62
|
1,580 | 7.62 | 7.62 | 7.09 | 0 | 0 | 0 |
| 24/07/2020 |
7.62
|
4,540 | 7.12 | 7.62 | 6.63 | 0 | 0 | 0 |
| 23/07/2020 |
7.12
|
60 | 7.12 | 7.12 | 7.01 | 0 | 0 | 0 |
| 22/07/2020 |
7.12
|
600 | 6.83 | 7.30 | 7.09 | 0 | 0 | 0 |
| 21/07/2020 |
6.83
|
100 | 7.30 | 7.30 | 6.83 | 0 | 0 | 0 |
| 20/07/2020 |
7.30
|
730 | 7.04 | 7.30 | 7.01 | 0 | 0 | 0 |
| 17/07/2020 |
7.04
|
280 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
| 16/07/2020 |
7.09
|
450 | 6.98 | 7.09 | 7.09 | 0 | 0 | 0 |
| 15/07/2020 |
6.98
|
1,100 | 7.44 | 7.56 | 6.98 | 0 | 0 | 0 |
| 14/07/2020 |
7.44
|
990 | 6.98 | 7.44 | 7.04 | 0 | 0 | 0 |
| 13/07/2020 |
6.98
|
20 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
| 10/07/2020 |
7.07
|
210 | 7.41 | 7.62 | 6.98 | 0 | 0 | 0 |
| 09/07/2020 |
7.41
|
470 | 6.98 | 7.41 | 6.98 | 0 | 0 | 0 |
| 08/07/2020 |
6.98
|
2,320 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
| 07/07/2020 |
7.50
|
440 | 7.47 | 7.50 | 7.04 | 0 | 0 | 0 |
| 06/07/2020 |
7.47
|
800 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
| 03/07/2020 |
7.56
|
2,060 | 8.05 | 8.46 | 7.50 | 0 | 0 | 0 |
| 02/07/2020 |
8.05
|
330 | 7.73 | 8.23 | 7.21 | 0 | 0 | 0 |