| 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) |
0.80 | 5% | 17,500 | 0 | 0 |
13.60
19.60
16.80
|
|
2 tháng
(2024-07-22) |
1.20 | 7.69% | 26,400 | 0 | 0 |
13.60
19.60
16.80
|
|
3 tháng
(2024-06-21) |
1.70 | 11.26% | 58,000 | 500 | 0.0 |
13.60
19.60
16.80
|
|
6 tháng
(2024-03-25) |
2.80 | 19.98% | 211,031 | 800 | 0.0 |
12.90
19.60
16.80
|
|
12 tháng
(2023-09-25) |
5.28 | 45.90% | 242,418 | 800 | 0.0 |
11.52
19.60
16.80
|
|
24 tháng
(2022-09-30) |
6.41 | 61.67% | 319,265 | -200 | -0.0 |
7.48
19.60
16.80
|
|
36 tháng
(2021-10-05) |
9.13 | 118.92% | 504,497 | -300 | 0.0 |
7.37
19.60
16.80
|
|
60 tháng
(2019-10-16) |
12.46 | 286.73% | 1,464,652 | 3,100 | 0.0 |
4.34
19.60
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2021 |
8.82
|
3,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/11/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/11/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/11/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/11/2021 |
8.82
|
5,000 | 8.75 | 8.82 | 8.75 | 0 | 0 | 0 |
| 22/11/2021 |
8.06
|
1,600 | 8.82 | 8.82 | 7.98 | 0 | 0 | 0 |
| 19/11/2021 |
8.82
|
1,908 | 8.75 | 8.82 | 8.75 | 0 | 0 | 0 |
| 18/11/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 17/11/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/11/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/11/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/11/2021 |
8.52
|
7,100 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 11/11/2021 |
8.36
|
1,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/11/2021 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/11/2021 |
8.90
|
939 | 8.29 | 8.98 | 8.29 | 0 | 0 | 0 |
| 05/11/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/11/2021 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/11/2021 |
8.21
|
3,810 | 8.13 | 8.21 | 8.13 | 0 | 200 | -0.0 |
| 01/11/2021 |
8.06
|
1,500 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
| 29/10/2021 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/10/2021 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 100 | -0.0 |
| 27/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/10/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/10/2021 |
7.90
|
3,700 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
| 22/10/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/10/2021 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/10/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/10/2021 |
7.67
|
200 | 8.29 | 8.29 | 7.67 | 0 | 0 | 0 |
| 18/10/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 15/10/2021 |
7.83
|
500 | 6.75 | 7.83 | 6.75 | 0 | 0 | 0 |
| 14/10/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/10/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/10/2021 |
7.83
|
900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/10/2021 |
8.36
|
600 | 7.21 | 8.44 | 7.21 | 0 | 0 | 0 |
| 08/10/2021 |
8.44
|
204 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/10/2021 |
8.67
|
7,300 | 7.67 | 8.67 | 7.67 | 0 | 0 | 0 |
| 06/10/2021 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/10/2021 |
7.67
|
4,400 | 7.52 | 7.67 | 7.52 | 0 | 0 | 0 |
| 04/10/2021 |
7.60
|
1,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 01/10/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/09/2021 |
7.60
|
500 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 29/09/2021 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/09/2021 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/09/2021 |
7.67
|
2,800 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 24/09/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/09/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 22/09/2021 |
7.83
|
11,200 | 7.67 | 7.83 | 7.67 | 0 | 0 | 0 |
| 21/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/09/2021 |
7.60
|
1,800 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 17/09/2021 |
7.67
|
6,500 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 16/09/2021 |
7.52
|
4,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/09/2021 |
7.52
|
2,400 | 7.29 | 7.52 | 7.21 | 300 | 0 | 0.0 |
| 14/09/2021 |
7.75
|
200 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 13/09/2021 |
7.67
|
1,600 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
| 10/09/2021 |
7.60
|
3,300 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 |
| 09/09/2021 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/09/2021 |
7.44
|
900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/09/2021 |
7.44
|
3,500 | 7.37 | 7.44 | 7.37 | 0 | 0 | 0 |
| 06/09/2021 |
7.44
|
4,100 | 7.21 | 7.44 | 7.21 | 0 | 0 | 0 |
| 01/09/2021 |
7.21
|
900 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 31/08/2021 |
7.29
|
12,000 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 30/08/2021 |
7.14
|
20,100 | 7.44 | 7.52 | 6.98 | 0 | 0 | 0 |
| 27/08/2021 |
7.90
|
13,700 | 7.67 | 7.98 | 7.14 | 0 | 0 | 0 |
| 26/08/2021 |
7.98
|
8,500 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 |
| 25/08/2021 |
8.13
|
22,000 | 7.60 | 8.13 | 7.60 | 0 | 0 | 0 |
| 24/08/2021 |
7.60
|
58,800 | 7.83 | 7.83 | 7.44 | 0 | 0 | 0 |
| 23/08/2021 |
7.60
|
3,200 | 7.37 | 7.75 | 7.37 | 0 | 0 | 0 |
| 20/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 19/08/2021 |
7.37
|
4,409 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 |
| 18/08/2021 |
7.21
|
3,000 | 7.06 | 7.21 | 7.06 | 0 | 0 | 0 |
| 17/08/2021 |
7.14
|
2,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 16/08/2021 |
7.14
|
4,300 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
| 13/08/2021 |
7.29
|
1,400 | 6.14 | 7.29 | 6.14 | 0 | 0 | 0 |
| 12/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 11/08/2021 |
7.21
|
13,000 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
| 10/08/2021 |
7.29
|
1,100 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 09/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 06/08/2021 |
7.29
|
10,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/08/2021 |
7.21
|
1,001 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 04/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 03/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 02/08/2021 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 30/07/2021 |
7.14
|
2,000 | 7.06 | 7.14 | 6.98 | 0 | 0 | 0 |
| 29/07/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 28/07/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 27/07/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 26/07/2021 |
6.98
|
1,405 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 23/07/2021 |
7.21
|
510 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 22/07/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/07/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/07/2021 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 19/07/2021 |
7.06
|
4,100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/07/2021 |
7.29
|
1,410 | 7.21 | 7.29 | 7.21 | 0 | 0 | 0 |
| 15/07/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 14/07/2021 |
7.29
|
5,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 13/07/2021 |
7.06
|
900 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 12/07/2021 |
6.91
|
2,100 | 7.21 | 7.21 | 6.91 | 0 | 0 | 0 |
| 09/07/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |