| 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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2018 |
7.98
|
2,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/09/2018 |
7.98
|
6,800 | 7.98 | 7.98 | 7.92 | 100 | 0 | 0.0 |
| 17/09/2018 |
7.98
|
400 | 8.05 | 8.05 | 7.98 | 400 | 0 | 0.0 |
| 14/09/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/09/2018 |
8.05
|
45 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/09/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 11/09/2018 |
8.05
|
300 | 7.92 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/09/2018 |
7.92
|
100 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 |
| 07/09/2018 |
8.05
|
3,200 | 7.98 | 8.05 | 7.98 | 3,200 | 0 | 0.0 |
| 06/09/2018 |
7.98
|
2,700 | 7.98 | 7.98 | 7.98 | 200 | 2,700 | -0.0 |
| 05/09/2018 |
7.98
|
800 | 8.05 | 8.05 | 7.92 | 100 | 0 | 0.0 |
| 04/09/2018 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 200 | 0 | 0.0 |
| 31/08/2018 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 30/08/2018 |
8.05
|
193 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 29/08/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/08/2018 |
8.05
|
1,600 | 8.05 | 8.05 | 8.05 | 1,100 | 0 | 0.0 |
| 27/08/2018 |
8.05
|
1,500 | 8.05 | 8.05 | 8.05 | 400 | 0 | 0.0 |
| 24/08/2018 |
8.05
|
29,000 | 8.05 | 8.05 | 8.05 | 1,200 | 0 | 0.0 |
| 23/08/2018 |
8.05
|
13,300 | 8.05 | 8.05 | 7.92 | 1,100 | 0 | 0.0 |
| 22/08/2018 |
8.05
|
5,200 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 21/08/2018 |
8.05
|
5,100 | 7.86 | 8.05 | 7.80 | 0 | 0 | 0 |
| 20/08/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/08/2018 |
7.86
|
300 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 16/08/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/08/2018 |
8.05
|
10,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/08/2018 |
8.05
|
17,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/08/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/08/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/08/2018 |
8.05
|
3,100 | 8.05 | 8.36 | 8.05 | 0 | 0 | 0 |
| 08/08/2018 |
8.05
|
10,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/08/2018 |
8.05
|
29,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/08/2018 |
8.05
|
3,000 | 7.92 | 8.05 | 8.05 | 0 | 0 | 0 |
| 03/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 02/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 01/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 31/07/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 30/07/2018 |
7.92
|
4,500 | 7.92 | 7.92 | 7.92 | 200 | 0 | 0.0 |
| 27/07/2018 |
7.92
|
1,500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/07/2018 |
7.92
|
1,750 | 7.92 | 7.98 | 7.92 | 400 | 0 | 0.0 |
| 25/07/2018 |
7.92
|
500 | 7.74 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/07/2018 |
7.74
|
900 | 8.05 | 8.05 | 7.74 | 0 | 600 | -0.0 |
| 23/07/2018 |
8.05
|
100 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 20/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/07/2018 |
8.17
|
27,200 | 8.17 | 8.17 | 8.17 | 0 | 600 | -0.0 |
| 16/07/2018 |
8.17
|
400 | 8.05 | 8.17 | 8.17 | 400 | 0 | 0.0 |
| 13/07/2018 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/07/2018 |
8.05
|
1,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 11/07/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/07/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/07/2018 |
8.05
|
1,507 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 06/07/2018 |
8.11
|
3,000 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 |
| 05/07/2018 |
8.05
|
4,300 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 04/07/2018 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/07/2018 |
8.17
|
6,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/07/2018 |
8.17
|
7,640 | 8.11 | 8.17 | 8.05 | 0 | 0 | 0 |
| 29/06/2018 |
8.11
|
1,100 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 |
| 28/06/2018 |
8.05
|
500 | 7.98 | 8.05 | 8.05 | 0 | 0 | 0 |
| 27/06/2018 |
7.98
|
100 | 7.86 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/06/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/06/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/06/2018 |
7.86
|
46 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/06/2018 |
7.86
|
9,900 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 |
| 20/06/2018 |
7.92
|
5,500 | 7.86 | 7.92 | 7.86 | 400 | 0 | 0.0 |
| 19/06/2018 |
7.86
|
1,010 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 |
| 18/06/2018 |
7.92
|
2,000 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 |
| 15/06/2018 |
7.98
|
700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/06/2018 |
7.98
|
3,155 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 13/06/2018 |
7.98
|
2,100 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 12/06/2018 |
7.98
|
1,200 | 7.86 | 7.98 | 7.92 | 0 | 0 | 0 |
| 11/06/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/06/2018 |
7.86
|
22,420 | 8.05 | 8.05 | 7.86 | 0 | 22,200 | -0.3 |
| 07/06/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/06/2018 |
8.05
|
1,200 | 7.80 | 8.05 | 7.98 | 0 | 1,000 | -0.0 |
| 05/06/2018 |
7.80
|
785 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 |
| 04/06/2018 |
7.92
|
6,500 | 7.92 | 7.92 | 7.86 | 0 | 6,400 | -0.1 |
| 01/06/2018 |
7.92
|
11,710 | 7.86 | 7.92 | 7.74 | 0 | 1,510 | -0.0 |
| 31/05/2018 |
7.86
|
4,400 | 7.55 | 8.23 | 7.67 | 300 | 0 | 0.0 |
| 30/05/2018 |
7.55
|
11,169 | 7.74 | 7.74 | 7.55 | 3,400 | 5,000 | -0.0 |
| 29/05/2018 |
7.74
|
9,000 | 7.55 | 7.80 | 7.74 | 0 | 6,100 | -0.1 |
| 28/05/2018 |
7.55
|
22,100 | 7.92 | 7.92 | 7.55 | 0 | 15,000 | -0.2 |
| 25/05/2018 |
7.92
|
35,300 | 8.05 | 8.17 | 7.92 | 0 | 13,600 | -0.2 |
| 24/05/2018 |
8.05
|
3,500 | 8.11 | 8.11 | 8.05 | 0 | 100 | -0.0 |
| 23/05/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/05/2018 |
8.11
|
11,100 | 8.67 | 8.67 | 8.11 | 0 | 0 | 0 |
| 21/05/2018 |
8.67
|
1,900 | 8.73 | 8.73 | 8.67 | 200 | 0 | 0.0 |
| 18/05/2018 |
8.73
|
9,900 | 8.79 | 8.85 | 8.73 | 0 | 0 | 0 |
| 17/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/05/2018 |
8.79
|
8,315 | 8.79 | 8.97 | 8.79 | 0 | 5,115 | -0.1 |
| 15/05/2018 |
8.79
|
500 | 8.67 | 8.79 | 8.67 | 200 | 0 | 0.0 |
| 14/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 11/05/2018 |
8.67
|
6,286 | 8.91 | 8.91 | 8.67 | 0 | 2,586 | -0.0 |
| 10/05/2018 |
8.91
|
5,300 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 |
| 09/05/2018 |
9.04
|
520 | 9.04 | 9.04 | 9.04 | 0 | 500 | -0.0 |
| 08/05/2018 |
9.04
|
5,100 | 8.91 | 9.04 | 8.97 | 1,400 | 0 | 0.0 |
| 07/05/2018 |
8.91
|
8,700 | 9.16 | 9.16 | 8.91 | 0 | 0 | 0 |
| 04/05/2018 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 03/05/2018 |
9.16
|
1,200 | 9.16 | 9.16 | 9.16 | 200 | 0 | 0.0 |
| 02/05/2018 |
9.16
|
2,700 | 9.04 | 9.16 | 8.97 | 0 | 0 | 0 |