Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -5.38% | 7,900 | 0 | 0 |
7.80
9.60
8.80
|
2 tháng
(2024-07-22) |
0.19 | 2.15% | 22,100 | 300 | 0.0 |
7.73
9.69
8.80
|
3 tháng
(2024-06-20) |
-0.30 | -3.34% | 25,800 | 1,100 | 0.0 |
7.73
9.69
8.80
|
6 tháng
(2024-03-22) |
-1.09 | -11% | 58,600 | 2,600 | 0.0 |
7.73
11.16
8.80
|
12 tháng
(2023-10-13) |
0.19 | 2.15% | 80,900 | 7,700 | 0.1 |
7.73
11.16
8.80
|
24 tháng
(2022-09-29) |
-0.11 | -1.22% | 1,282,161 | 8,700 | 0.1 |
7.73
13.31
8.80
|
36 tháng
(2021-10-04) |
0.67 | 8.30% | 2,304,330 | 8,900 | 0.1 |
7.73
13.31
8.80
|
60 tháng
(2021-03-10) |
-1.58 | -15.20% | 3,072,781 | 9,700 | 0.1 |
6.66
13.31
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2021 |
7.83
|
600 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
24/06/2021 |
8.03
|
1,500 | 7.93 | 8.03 | 7.83 | 0 | 0 | 0 |
23/06/2021 |
7.93
|
1,200 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
22/06/2021 |
7.83
|
3,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
21/06/2021 |
7.83
|
3,600 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 |
18/06/2021 |
7.83
|
13,100 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
17/06/2021 |
8.03
|
500 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 |
16/06/2021 |
8.32
|
300 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
15/06/2021 |
8.52
|
100 | 8.32 | 8.52 | 8.52 | 0 | 0 | 0 |
14/06/2021 |
8.32
|
500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
11/06/2021 |
8.32
|
15,200 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 |
10/06/2021 |
8.71
|
200 | 7.54 | 8.71 | 8.71 | 0 | 0 | 0 |
09/06/2021 |
7.54
|
9,100 | 8.71 | 8.71 | 7.54 | 0 | 0 | 0 |
08/06/2021 |
8.71
|
33,000 | 8.71 | 8.81 | 7.83 | 0 | 0 | 0 |
07/06/2021 |
8.71
|
5,700 | 9.20 | 9.20 | 8.61 | 0 | 0 | 0 |
04/06/2021 |
9.20
|
3,000 | 8.32 | 9.20 | 9.20 | 0 | 0 | 0 |
03/06/2021 |
8.32
|
200 | 8.81 | 8.81 | 8.32 | 0 | 0 | 0 |
02/06/2021 |
8.81
|
1,200 | 8.61 | 8.81 | 8.61 | 0 | 0 | 0 |
01/06/2021 |
8.61
|
13,300 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
31/05/2021 |
8.81
|
3,100 | 8.81 | 9.30 | 8.52 | 0 | 0 | 0 |
28/05/2021 |
8.81
|
1,700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
27/05/2021 |
8.81
|
6,800 | 9.69 | 9.69 | 8.81 | 0 | 0 | 0 |
26/05/2021 |
9.69
|
2,000 | 8.81 | 9.69 | 9.69 | 0 | 0 | 0 |
25/05/2021 |
8.81
|
2,900 | 9.10 | 9.79 | 8.81 | 0 | 0 | 0 |
24/05/2021 |
9.10
|
5,900 | 9.59 | 9.59 | 8.81 | 0 | 0 | 0 |
21/05/2021 |
9.59
|
8,500 | 8.81 | 9.59 | 8.81 | 0 | 0 | 0 |
20/05/2021 |
8.81
|
4,000 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
19/05/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/05/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/05/2021 |
9.10
|
100 | 9.01 | 9.10 | 9.10 | 0 | 0 | 0 |
14/05/2021 |
9.01
|
4,400 | 9.01 | 9.69 | 7.83 | 0 | 0 | 0 |
13/05/2021 |
9.01
|
3,100 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
12/05/2021 |
9.20
|
5,100 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
11/05/2021 |
9.20
|
6,800 | 8.71 | 9.20 | 8.32 | 0 | 0 | 0 |
10/05/2021 |
8.71
|
4,300 | 7.83 | 8.81 | 8.71 | 0 | 0 | 0 |
07/05/2021 |
7.83
|
1,900 | 8.81 | 8.81 | 7.83 | 0 | 0 | 0 |
06/05/2021 |
8.81
|
8,500 | 9.30 | 9.50 | 8.32 | 0 | 0 | 0 |
05/05/2021 |
9.30
|
17,700 | 9.40 | 10.28 | 8.81 | 0 | 0 | 0 |
04/05/2021 |
9.40
|
18,400 | 9.59 | 9.59 | 8.71 | 0 | 0 | 0 |
29/04/2021 |
9.59
|
3,900 | 7.83 | 9.59 | 8.52 | 0 | 0 | 0 |
28/04/2021 |
7.83
|
7,200 | 7.83 | 8.61 | 7.83 | 0 | 0 | 0 |
27/04/2021 |
7.83
|
7,300 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 |
26/04/2021 |
8.61
|
15,100 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 |
23/04/2021 |
8.61
|
2,000 | 8.32 | 8.71 | 7.93 | 0 | 0 | 0 |
22/04/2021 |
8.32
|
3,100 | 8.42 | 8.71 | 8.32 | 0 | 0 | 0 |
20/04/2021 |
8.42
|
3,400 | 8.81 | 8.91 | 8.42 | 0 | 0 | 0 |
19/04/2021 |
8.81
|
3,000 | 9.20 | 9.79 | 8.81 | 0 | 0 | 0 |
16/04/2021 |
9.20
|
8,000 | 9.20 | 9.20 | 8.52 | 0 | 0 | 0 |
15/04/2021 |
9.20
|
200 | 8.81 | 9.20 | 9.20 | 0 | 0 | 0 |
14/04/2021 |
8.81
|
900 | 9.30 | 10.57 | 8.13 | 0 | 0 | 0 |
13/04/2021 |
9.30
|
3,700 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
12/04/2021 |
9.99
|
4,000 | 10.77 | 10.77 | 9.99 | 0 | 0 | 0 |
09/04/2021 |
10.77
|
3,100 | 11.06 | 12.14 | 10.77 | 0 | 0 | 0 |
08/04/2021 |
11.06
|
0 | 10.67 | 11.06 | 11.06 | 0 | 0 | 0 |
07/04/2021 |
10.67
|
4,700 | 9.59 | 11.45 | 10.67 | 0 | 0 | 0 |
06/04/2021 |
9.59
|
11,900 | 9.69 | 10.47 | 9.59 | 0 | 0 | 0 |
05/04/2021 |
9.69
|
5,900 | 9.79 | 9.79 | 7.83 | 0 | 0 | 0 |
02/04/2021 |
9.79
|
1,000 | 9.69 | 9.79 | 8.22 | 0 | 0 | 0 |
01/04/2021 |
9.69
|
17,900 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
31/03/2021 |
9.69
|
5,400 | 8.81 | 10.08 | 9.69 | 0 | 0 | 0 |
30/03/2021 |
8.81
|
12,400 | 7.05 | 8.81 | 8.52 | 0 | 0 | 0 |
29/03/2021 |
7.05
|
11,300 | 8.03 | 9.20 | 7.05 | 0 | 0 | 0 |
26/03/2021 |
8.03
|
700 | 8.91 | 8.91 | 8.03 | 0 | 0 | 0 |
25/03/2021 |
8.91
|
4,200 | 9.01 | 9.01 | 7.83 | 0 | 0 | 0 |
24/03/2021 |
9.01
|
2,700 | 9.40 | 9.40 | 8.81 | 0 | 0 | 0 |
23/03/2021 |
9.40
|
4,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
22/03/2021 |
9.50
|
5,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
19/03/2021 |
9.40
|
2,000 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 |
18/03/2021 |
9.79
|
5,400 | 9.50 | 9.89 | 9.10 | 0 | 0 | 0 |
17/03/2021 |
9.50
|
500 | 9.50 | 10.28 | 9.30 | 0 | 0 | 0 |
16/03/2021 |
9.50
|
8,100 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 |
15/03/2021 |
9.59
|
2,400 | 9.79 | 9.79 | 9.59 | 0 | 0 | 0 |
12/03/2021 |
9.79
|
800 | 10.18 | 10.18 | 9.79 | 0 | 0 | 0 |
11/03/2021 |
10.18
|
2,200 | 10.38 | 10.38 | 9.89 | 0 | 0 | 0 |
10/03/2021 |
10.38
|
3,900 | 10.38 | 10.38 | 9.59 | 0 | 0 | 0 |