| 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) |
0.80 | 8.99% | 202 | 0 | 0 |
8.90
9.70
9.70
|
|
2 tháng
(2024-09-23) |
0.80 | 8.99% | 213 | 0 | 0 |
8.90
9.70
9.70
|
|
3 tháng
(2024-08-26) |
-0.10 | -1.02% | 330 | 0 | 0 |
8.90
9.80
9.70
|
|
6 tháng
(2024-05-27) |
1.41 | 16.98% | 16,101 | -600 | -0.0 |
7.54
10.40
9.70
|
|
12 tháng
(2023-11-28) |
1.88 | 24.02% | 20,658 | -600 | -0.0 |
7.54
10.40
9.70
|
|
24 tháng
(2022-12-05) |
1.94 | 24.97% | 469,100 | -1,800 | -0.0 |
6.79
11.68
9.70
|
|
36 tháng
(2021-12-08) |
1.42 | 17.18% | 1,314,697 | -600 | 0.0 |
6.79
11.68
9.70
|
|
60 tháng
(2019-12-19) |
3.34 | 52.48% | 2,409,364 | 1,013 | 0.0 |
3.22
11.68
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2022 |
8.20
|
6,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/02/2022 |
8.20
|
100 | 7.88 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/01/2022 |
7.88
|
900 | 8.20 | 8.20 | 7.88 | 0 | 0 | 0 |
| 27/01/2022 |
8.20
|
1,300 | 7.57 | 8.20 | 7.88 | 0 | 0 | 0 |
| 26/01/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 25/01/2022 |
7.57
|
500 | 8.20 | 8.20 | 7.57 | 0 | 0 | 0 |
| 24/01/2022 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2022 |
8.20
|
3,800 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 |
| 20/01/2022 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/01/2022 |
8.28
|
9,100 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 |
| 18/01/2022 |
8.28
|
1,100 | 8.04 | 8.28 | 8.04 | 0 | 0 | 0 |
| 17/01/2022 |
8.04
|
100 | 8.51 | 8.51 | 8.04 | 0 | 0 | 0 |
| 14/01/2022 |
8.51
|
300 | 8.59 | 8.59 | 7.96 | 0 | 0 | 0 |
| 13/01/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 12/01/2022 |
8.59
|
8,600 | 8.44 | 8.59 | 8.28 | 0 | 0 | 0 |
| 11/01/2022 |
8.44
|
5,250 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
| 10/01/2022 |
8.59
|
7,300 | 8.51 | 8.59 | 8.28 | 0 | 0 | 0 |
| 07/01/2022 |
8.51
|
26,400 | 8.44 | 8.51 | 8.20 | 10,000 | 0 | 0.1 |
| 06/01/2022 |
8.44
|
16,200 | 8.51 | 8.51 | 8.12 | 0 | 0 | 0 |
| 05/01/2022 |
8.51
|
5,200 | 8.59 | 8.59 | 8.28 | 0 | 0 | 0 |
| 04/01/2022 |
8.59
|
21,500 | 9.07 | 9.30 | 8.44 | 0 | 0 | 0 |
| 31/12/2021 |
9.07
|
8,200 | 8.83 | 9.07 | 8.36 | 0 | 0 | 0 |
| 30/12/2021 |
8.83
|
1,800 | 8.51 | 9.07 | 8.51 | 0 | 0 | 0 |
| 29/12/2021 |
8.51
|
13,800 | 8.28 | 8.51 | 8.28 | 0 | 0 | 0 |
| 28/12/2021 |
8.28
|
8,100 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 |
| 27/12/2021 |
8.28
|
6,200 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 24/12/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/12/2021 |
8.28
|
1,800 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 22/12/2021 |
8.51
|
1,610 | 8.28 | 8.51 | 8.28 | 0 | 0 | 0 |
| 21/12/2021 |
8.28
|
1,490 | 8.12 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/12/2021 |
8.12
|
2,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/12/2021 |
8.12
|
1,700 | 8.28 | 8.28 | 8.12 | 0 | 0 | 0 |
| 16/12/2021 |
8.28
|
10,200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
| 15/12/2021 |
8.36
|
900 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/12/2021 |
8.36
|
500 | 8.28 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/12/2021 |
8.28
|
9,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/12/2021 |
8.28
|
1,200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/12/2021 |
8.28
|
5,700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/12/2021 |
8.28
|
18,200 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 07/12/2021 |
8.51
|
3,600 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 |
| 06/12/2021 |
8.59
|
6,100 | 8.67 | 8.75 | 8.59 | 0 | 0 | 0 |
| 03/12/2021 |
8.67
|
9,200 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
| 02/12/2021 |
8.75
|
24,400 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 |
| 01/12/2021 |
8.83
|
10,900 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 |
| 30/11/2021 |
8.75
|
30,300 | 8.75 | 8.99 | 8.67 | 0 | 0 | 0 |
| 29/11/2021 |
8.75
|
12,200 | 9.54 | 9.54 | 8.67 | 0 | 0 | 0 |
| 26/11/2021 |
9.54
|
13,600 | 9.78 | 9.85 | 9.15 | 0 | 0 | 0 |
| 25/11/2021 |
9.78
|
23,700 | 9.30 | 9.85 | 9.07 | 0 | 0 | 0 |
| 24/11/2021 |
9.30
|
23,930 | 9.07 | 9.30 | 8.83 | 0 | 0 | 0 |
| 23/11/2021 |
9.07
|
19,720 | 9.38 | 9.38 | 8.75 | 0 | 0 | 0 |
| 22/11/2021 |
9.38
|
26,900 | 9.07 | 9.38 | 8.67 | 0 | 0 | 0 |
| 19/11/2021 |
9.07
|
24,100 | 8.83 | 9.46 | 8.51 | 0 | 0 | 0 |
| 18/11/2021 |
8.83
|
15,220 | 8.75 | 8.91 | 7.96 | 0 | 0 | 0 |
| 17/11/2021 |
8.75
|
11,500 | 8.67 | 8.83 | 8.67 | 0 | 0 | 0 |
| 16/11/2021 |
8.67
|
1,900 | 8.99 | 8.99 | 8.67 | 0 | 0 | 0 |
| 15/11/2021 |
8.99
|
5,400 | 9.30 | 9.46 | 8.99 | 0 | 0 | 0 |
| 12/11/2021 |
9.30
|
6,700 | 8.91 | 9.30 | 8.91 | 0 | 0 | 0 |
| 11/11/2021 |
8.91
|
1,520 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 10/11/2021 |
8.91
|
1,600 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 |
| 09/11/2021 |
8.91
|
17,900 | 8.83 | 9.07 | 8.75 | 0 | 0 | 0 |
| 08/11/2021 |
8.83
|
16,500 | 8.67 | 8.91 | 8.67 | 0 | 0 | 0 |
| 05/11/2021 |
8.67
|
6,100 | 8.51 | 8.67 | 8.36 | 0 | 0 | 0 |
| 04/11/2021 |
8.51
|
14,900 | 8.51 | 8.67 | 8.51 | 0 | 0 | 0 |
| 03/11/2021 |
8.51
|
11,120 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 |
| 02/11/2021 |
8.67
|
20,800 | 8.12 | 8.67 | 8.20 | 0 | 0 | 0 |
| 01/11/2021 |
8.12
|
22,300 | 7.88 | 8.20 | 7.88 | 0 | 0 | 0 |
| 29/10/2021 |
7.88
|
13,000 | 7.73 | 7.88 | 7.73 | 0 | 0 | 0 |
| 28/10/2021 |
7.73
|
19,200 | 7.96 | 8.04 | 7.73 | 0 | 0 | 0 |
| 27/10/2021 |
7.96
|
24,000 | 7.57 | 8.04 | 7.49 | 0 | 0 | 0 |
| 26/10/2021 |
7.57
|
1,100 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 25/10/2021 |
7.57
|
12,000 | 7.80 | 7.80 | 7.49 | 0 | 0 | 0 |
| 22/10/2021 |
7.80
|
5,300 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 |
| 21/10/2021 |
7.96
|
5,100 | 7.96 | 7.96 | 7.80 | 0 | 4,700 | -0.0 |
| 20/10/2021 |
7.96
|
17,600 | 8.51 | 8.51 | 7.88 | 0 | 5,300 | -0.1 |
| 19/10/2021 |
8.51
|
24,700 | 7.80 | 8.51 | 7.57 | 0 | 0 | 0 |
| 18/10/2021 |
7.80
|
11,400 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 15/10/2021 |
7.80
|
21,200 | 7.57 | 8.28 | 7.57 | 0 | 0 | 0 |
| 14/10/2021 |
7.57
|
6,300 | 7.57 | 7.57 | 7.25 | 0 | 0 | 0 |
| 13/10/2021 |
7.57
|
4,400 | 7.49 | 7.57 | 7.33 | 0 | 0 | 0 |
| 12/10/2021 |
7.49
|
5,100 | 7.57 | 7.57 | 7.33 | 0 | 0 | 0 |
| 11/10/2021 |
7.57
|
7,300 | 7.41 | 7.57 | 7.49 | 0 | 0 | 0 |
| 08/10/2021 |
7.41
|
4,900 | 7.57 | 7.65 | 7.33 | 0 | 0 | 0 |
| 07/10/2021 |
7.57
|
25,965 | 7.65 | 7.65 | 7.10 | 0 | 0 | 0 |
| 06/10/2021 |
7.65
|
7,100 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 05/10/2021 |
7.65
|
2,400 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 |
| 04/10/2021 |
7.80
|
15,100 | 7.49 | 7.80 | 7.49 | 0 | 0 | 0 |
| 01/10/2021 |
7.49
|
19,600 | 7.25 | 7.73 | 7.49 | 0 | 0 | 0 |
| 30/09/2021 |
7.25
|
5,300 | 7.33 | 7.73 | 7.17 | 0 | 0 | 0 |
| 29/09/2021 |
7.33
|
8,000 | 7.25 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/09/2021 |
7.25
|
500 | 7.25 | 7.33 | 7.25 | 0 | 0 | 0 |
| 27/09/2021 |
7.25
|
3,800 | 7.80 | 7.80 | 7.25 | 0 | 0 | 0 |
| 24/09/2021 |
7.80
|
4,000 | 7.88 | 8.28 | 7.80 | 0 | 0 | 0 |
| 23/09/2021 |
7.88
|
14,400 | 7.73 | 8.28 | 7.80 | 0 | 0 | 0 |
| 22/09/2021 |
7.73
|
21,962 | 7.49 | 7.88 | 7.49 | 0 | 0 | 0 |
| 21/09/2021 |
7.49
|
16,165 | 7.10 | 7.73 | 7.17 | 0 | 0 | 0 |
| 20/09/2021 |
7.10
|
5,900 | 7.49 | 7.88 | 7.10 | 0 | 0 | 0 |
| 17/09/2021 |
7.49
|
6,500 | 7.25 | 7.73 | 7.49 | 0 | 0 | 0 |
| 16/09/2021 |
7.25
|
4,900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 15/09/2021 |
7.25
|
23,800 | 6.70 | 7.33 | 7.25 | 0 | 0 | 0 |
| 14/09/2021 |
6.70
|
100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |