| 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) |
3 | 20.27% | 183,400 | 0 | 0 |
14.70
19
17.80
|
|
2 tháng
(2024-09-23) |
6.44 | 56.69% | 227,500 | 0 | 0 |
11.36
19
17.80
|
|
3 tháng
(2024-08-26) |
7.98 | 81.27% | 245,000 | 0 | 0 |
9.82
19
17.80
|
|
6 tháng
(2024-05-27) |
9.14 | 105.44% | 301,100 | -110 | -0.0 |
8.28
19
17.80
|
|
12 tháng
(2023-11-29) |
9.47 | 113.76% | 462,600 | -13,710 | -0.1 |
7.80
19
17.80
|
|
24 tháng
(2022-12-05) |
8.90 | 99.89% | 611,700 | -28,211 | -0.1 |
7.80
19
17.80
|
|
36 tháng
(2021-12-08) |
6.68 | 60.09% | 767,600 | -28,358 | 0.5 |
7.61
19
17.80
|
|
60 tháng
(2019-12-19) |
6.66 | 59.83% | 1,211,950 | -21,608 | 0.5 |
6.93
19
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2020 |
7.54
|
60 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/11/2020 |
7.54
|
890 | 7.50 | 7.63 | 7.54 | 550 | 0 | 0.0 |
| 12/11/2020 |
7.50
|
120 | 7.19 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/11/2020 |
7.19
|
50 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/11/2020 |
7.12
|
500 | 7.63 | 7.63 | 7.12 | 0 | 0 | 0 |
| 09/11/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 06/11/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 05/11/2020 |
7.63
|
60 | 7.54 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/11/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 03/11/2020 |
7.54
|
2,210 | 7.54 | 7.54 | 7.54 | 2,210 | 0 | 0.0 |
| 02/11/2020 |
7.54
|
5,000 | 7.58 | 8.11 | 7.54 | 180 | 0 | 0.0 |
| 30/10/2020 |
7.58
|
5,820 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 29/10/2020 |
8.15
|
370 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 |
| 28/10/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/10/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 26/10/2020 |
8.75
|
13,650 | 8.18 | 8.75 | 7.61 | 0 | 0 | 0 |
| 23/10/2020 |
8.18
|
7,050 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
| 22/10/2020 |
8.25
|
750 | 7.71 | 8.25 | 7.18 | 0 | 0 | 0 |
| 21/10/2020 |
7.71
|
730 | 7.78 | 7.78 | 7.38 | 0 | 0 | 0 |
| 20/10/2020 |
7.78
|
110 | 7.31 | 7.78 | 7.31 | 0 | 0 | 0 |
| 19/10/2020 |
7.31
|
10 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 |
| 16/10/2020 |
7.80
|
470 | 7.36 | 7.80 | 7.79 | 0 | 0 | 0 |
| 15/10/2020 |
7.36
|
210 | 7.89 | 7.89 | 7.36 | 0 | 0 | 0 |
| 14/10/2020 |
7.89
|
2,020 | 8.48 | 8.48 | 7.89 | 0 | 0 | 0 |
| 13/10/2020 |
8.48
|
230 | 8.10 | 8.66 | 8.10 | 0 | 0 | 0 |
| 12/10/2020 |
8.10
|
160 | 8.15 | 8.66 | 7.63 | 0 | 0 | 0 |
| 09/10/2020 |
8.15
|
510 | 7.78 | 8.32 | 8.15 | 0 | 0 | 0 |
| 08/10/2020 |
7.78
|
3,970 | 7.71 | 7.79 | 7.18 | 0 | 0 | 0 |
| 07/10/2020 |
7.71
|
10 | 7.67 | 7.71 | 7.71 | 0 | 0 | 0 |
| 06/10/2020 |
7.67
|
70 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 05/10/2020 |
7.81
|
120 | 7.67 | 7.81 | 7.81 | 0 | 0 | 0 |
| 02/10/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 01/10/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 30/09/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 29/09/2020 |
7.67
|
430 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
| 28/09/2020 |
8.20
|
20 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/09/2020 |
8.20
|
80 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
| 24/09/2020 |
8.21
|
20 | 8.23 | 8.23 | 8.21 | 0 | 0 | 0 |
| 23/09/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/09/2020 |
8.23
|
50 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/09/2020 |
8.23
|
50 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/09/2020 |
8.23
|
480 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 |
| 17/09/2020 |
8.23
|
70 | 8.28 | 8.28 | 8.15 | 0 | 0 | 0 |
| 16/09/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/09/2020 |
8.28
|
440 | 7.76 | 8.28 | 7.31 | 0 | 0 | 0 |
| 14/09/2020 |
7.76
|
10 | 7.25 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/09/2020 |
7.25
|
210 | 7.80 | 7.80 | 7.25 | 0 | 0 | 0 |
| 10/09/2020 |
7.80
|
240 | 8.22 | 8.22 | 7.65 | 0 | 0 | 0 |
| 09/09/2020 |
8.22
|
10 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 08/09/2020 |
8.22
|
400 | 7.74 | 8.22 | 7.75 | 0 | 0 | 0 |
| 07/09/2020 |
7.74
|
3,210 | 8.32 | 8.49 | 7.74 | 0 | 0 | 0 |
| 04/09/2020 |
8.32
|
10 | 8.23 | 8.32 | 8.32 | 0 | 0 | 0 |
| 03/09/2020 |
8.23
|
100 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
| 01/09/2020 |
8.49
|
10 | 7.97 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/08/2020 |
7.97
|
390 | 7.45 | 7.97 | 7.80 | 0 | 0 | 0 |
| 28/08/2020 |
7.45
|
370 | 7.97 | 8.06 | 7.42 | 0 | 0 | 0 |
| 27/08/2020 |
7.97
|
50 | 7.89 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/08/2020 |
7.89
|
10 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
| 25/08/2020 |
8.03
|
280 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 |
| 24/08/2020 |
8.62
|
15,130 | 8.06 | 8.62 | 7.71 | 0 | 0 | 0 |
| 21/08/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/08/2020 |
8.06
|
1,130 | 8.67 | 9.14 | 8.06 | 0 | 0 | 0 |
| 19/08/2020 |
8.67
|
20 | 8.35 | 8.75 | 8.67 | 0 | 0 | 0 |
| 18/08/2020 |
8.35
|
310 | 7.80 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/08/2020 |
7.80
|
1,480 | 7.61 | 7.80 | 7.08 | 0 | 0 | 0 |
| 14/08/2020 |
7.61
|
250 | 7.12 | 7.61 | 7.12 | 0 | 0 | 0 |
| 13/08/2020 |
7.12
|
110 | 7.61 | 7.80 | 7.12 | 0 | 0 | 0 |
| 12/08/2020 |
7.61
|
70 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 |
| 11/08/2020 |
8.18
|
5,000 | 8.80 | 8.80 | 8.18 | 0 | 0 | 0 |
| 10/08/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/08/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/08/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/08/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/08/2020 |
8.80
|
530 | 8.84 | 8.84 | 8.22 | 0 | 0 | 0 |
| 03/08/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/07/2020 |
8.84
|
70 | 8.84 | 8.84 | 8.22 | 0 | 0 | 0 |
| 30/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 27/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 24/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 23/07/2020 |
8.84
|
300 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 22/07/2020 |
8.93
|
10 | 8.35 | 8.93 | 8.93 | 0 | 0 | 0 |
| 21/07/2020 |
8.35
|
40 | 8.97 | 8.97 | 8.35 | 0 | 0 | 0 |
| 20/07/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 17/07/2020 |
8.97
|
10 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/07/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/07/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/07/2020 |
8.97
|
10 | 8.41 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 10/07/2020 |
8.41
|
50 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 09/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/07/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/06/2020 |
8.41
|
60 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 |