| 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) |
-0.10 | -1.09% | 38,100 | 0 | 0 |
8.90
10.80
9.10
|
|
2 tháng
(2024-07-22) |
-0.20 | -2.15% | 107,600 | 0 | 0 |
8.90
10.80
9.10
|
|
3 tháng
(2024-06-21) |
0 | 0% | 228,800 | 0 | 0 |
8.90
10.80
9.10
|
|
6 tháng
(2024-03-25) |
0.23 | 2.59% | 427,500 | 0 | 0 |
8.10
10.80
9.10
|
|
12 tháng
(2023-09-26) |
2.28 | 33.37% | 790,700 | -4,000 | -0.0 |
5.65
10.80
9.10
|
|
24 tháng
(2022-09-30) |
3.93 | 76.15% | 1,447,015 | -2,800 | -0.0 |
4.29
10.80
9.10
|
|
36 tháng
(2021-10-05) |
2.47 | 37.29% | 4,013,186 | 0 | -0.0 |
4.29
10.80
9.10
|
|
60 tháng
(2019-10-16) |
5.61 | 160.59% | 8,584,087 | 0 | -0.0 |
3.49
11.21
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2021 |
7.80
|
10,900 | 7.90 | 7.90 | 7.31 | 0 | 0 | 0 |
| 29/04/2021 |
7.90
|
4,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/04/2021 |
7.80
|
2,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/04/2021 |
7.80
|
9,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/04/2021 |
7.90
|
7,200 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 23/04/2021 |
7.80
|
18,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/04/2021 |
7.90
|
32,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/04/2021 |
7.80
|
12,200 | 7.90 | 7.99 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
7.90
|
12,200 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 16/04/2021 |
7.80
|
32,100 | 7.99 | 8.09 | 7.80 | 0 | 0 | 0 |
| 15/04/2021 |
7.99
|
54,200 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
| 14/04/2021 |
8.19
|
8,300 | 8.09 | 8.19 | 7.99 | 0 | 0 | 0 |
| 13/04/2021 |
8.09
|
21,300 | 8.29 | 8.29 | 7.99 | 0 | 0 | 0 |
| 12/04/2021 |
8.29
|
17,800 | 8.29 | 8.29 | 7.99 | 0 | 0 | 0 |
| 09/04/2021 |
8.29
|
39,600 | 8.19 | 8.29 | 7.99 | 0 | 0 | 0 |
| 08/04/2021 |
8.19
|
18,000 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
| 07/04/2021 |
8.38
|
34,000 | 8.19 | 8.38 | 7.99 | 0 | 0 | 0 |
| 06/04/2021 |
8.19
|
47,600 | 8.19 | 8.48 | 8.19 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
57,300 | 7.90 | 8.48 | 7.90 | 0 | 0 | 0 |
| 02/04/2021 |
7.90
|
54,000 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 01/04/2021 |
8.09
|
10,800 | 8.19 | 8.19 | 7.99 | 0 | 0 | 0 |
| 31/03/2021 |
8.19
|
7,000 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
| 30/03/2021 |
8.38
|
54,300 | 8.19 | 8.48 | 7.80 | 0 | 0 | 0 |
| 29/03/2021 |
8.19
|
15,300 | 8.38 | 8.38 | 7.80 | 0 | 0 | 0 |
| 26/03/2021 |
8.38
|
58,500 | 8.09 | 8.48 | 7.80 | 0 | 0 | 0 |
| 25/03/2021 |
8.09
|
130,800 | 8.58 | 8.77 | 7.80 | 0 | 0 | 0 |
| 24/03/2021 |
8.58
|
43,900 | 8.77 | 8.77 | 8.48 | 0 | 0 | 0 |
| 23/03/2021 |
8.77
|
69,200 | 9.36 | 9.36 | 8.68 | 0 | 0 | 0 |
| 22/03/2021 |
9.36
|
76,900 | 9.75 | 9.75 | 8.77 | 0 | 0 | 0 |
| 19/03/2021 |
9.75
|
97,900 | 8.97 | 10.23 | 9.06 | 0 | 0 | 0 |
| 18/03/2021 |
8.97
|
224,100 | 8.77 | 9.16 | 8.77 | 0 | 0 | 0 |
| 17/03/2021 |
8.77
|
146,400 | 8.38 | 8.87 | 8.48 | 0 | 0 | 0 |
| 16/03/2021 |
8.38
|
122,900 | 8.58 | 8.68 | 8.38 | 0 | 0 | 0 |
| 15/03/2021 |
8.58
|
46,100 | 8.58 | 8.77 | 8.58 | 0 | 0 | 0 |
| 12/03/2021 |
8.58
|
43,700 | 8.58 | 8.77 | 8.58 | 0 | 0 | 0 |
| 11/03/2021 |
8.58
|
54,900 | 8.68 | 8.77 | 8.58 | 0 | 0 | 0 |
| 10/03/2021 |
8.68
|
17,900 | 8.77 | 9.55 | 8.68 | 0 | 0 | 0 |
| 09/03/2021 |
8.77
|
38,300 | 8.87 | 8.97 | 8.77 | 0 | 0 | 0 |
| 08/03/2021 |
8.87
|
34,700 | 8.77 | 8.97 | 8.77 | 0 | 0 | 0 |
| 05/03/2021 |
8.77
|
10,400 | 8.77 | 8.77 | 8.68 | 0 | 0 | 0 |
| 04/03/2021 |
8.77
|
4,500 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 |
| 03/03/2021 |
8.68
|
27,580 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 02/03/2021 |
8.68
|
39,600 | 9.26 | 9.26 | 8.68 | 0 | 0 | 0 |
| 01/03/2021 |
9.26
|
1,000 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 |
| 26/02/2021 |
9.26
|
20,700 | 9.55 | 9.55 | 9.26 | 0 | 0 | 0 |
| 25/02/2021 |
9.55
|
200 | 9.06 | 9.55 | 9.55 | 0 | 0 | 0 |
| 24/02/2021 |
9.06
|
500 | 9.36 | 9.36 | 9.06 | 0 | 0 | 0 |
| 23/02/2021 |
9.36
|
200 | 9.65 | 9.65 | 9.36 | 0 | 0 | 0 |
| 22/02/2021 |
9.65
|
2,400 | 10.14 | 10.14 | 8.87 | 0 | 0 | 0 |
| 19/02/2021 |
10.14
|
300 | 9.26 | 10.14 | 9.55 | 0 | 0 | 0 |
| 18/02/2021 |
9.26
|
200 | 8.77 | 9.84 | 9.26 | 0 | 0 | 0 |
| 17/02/2021 |
8.77
|
5,300 | 8.77 | 9.75 | 8.77 | 0 | 0 | 0 |
| 09/02/2021 |
8.77
|
4,700 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 08/02/2021 |
8.77
|
1,600 | 8.77 | 9.75 | 8.77 | 0 | 0 | 0 |
| 05/02/2021 |
8.77
|
15,200 | 8.77 | 9.94 | 8.77 | 0 | 0 | 0 |
| 04/02/2021 |
8.77
|
20,300 | 9.16 | 9.94 | 8.77 | 0 | 0 | 0 |
| 03/02/2021 |
9.16
|
106,100 | 8.77 | 9.84 | 8.77 | 0 | 0 | 0 |
| 02/02/2021 |
8.77
|
1,900 | 9.45 | 9.45 | 8.77 | 0 | 0 | 0 |
| 01/02/2021 |
9.45
|
100 | 8.97 | 9.45 | 9.45 | 0 | 0 | 0 |
| 29/01/2021 |
8.97
|
1,600 | 9.26 | 9.26 | 8.19 | 0 | 0 | 0 |
| 28/01/2021 |
9.26
|
6,900 | 9.55 | 9.55 | 9.26 | 0 | 0 | 0 |
| 27/01/2021 |
9.55
|
300 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 26/01/2021 |
9.55
|
16,600 | 10.43 | 10.43 | 9.36 | 0 | 0 | 0 |
| 25/01/2021 |
10.43
|
141,500 | 9.06 | 10.43 | 9.16 | 0 | 0 | 0 |
| 22/01/2021 |
9.06
|
7,100 | 9.26 | 9.26 | 9.06 | 0 | 0 | 0 |
| 21/01/2021 |
9.26
|
10,400 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 20/01/2021 |
9.36
|
600 | 8.97 | 9.36 | 9.36 | 0 | 0 | 0 |
| 19/01/2021 |
8.97
|
14,600 | 9.55 | 9.55 | 8.97 | 0 | 0 | 0 |
| 18/01/2021 |
9.55
|
7,500 | 9.65 | 9.65 | 9.55 | 0 | 0 | 0 |
| 15/01/2021 |
9.65
|
4,800 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 |
| 14/01/2021 |
9.84
|
4,200 | 9.75 | 9.84 | 9.84 | 0 | 0 | 0 |
| 13/01/2021 |
9.75
|
1,300 | 10.72 | 10.72 | 9.75 | 0 | 0 | 0 |
| 12/01/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 11/01/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 08/01/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 07/01/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
| 06/01/2021 |
10.72
|
200 | 9.55 | 10.72 | 10.72 | 0 | 0 | 0 |
| 05/01/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 04/01/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 31/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 30/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 29/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 28/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 25/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 24/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 23/12/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 22/12/2020 |
9.55
|
1,800 | 9.65 | 9.65 | 9.55 | 0 | 0 | 0 |
| 21/12/2020 |
9.65
|
2,400 | 9.75 | 9.75 | 9.55 | 0 | 0 | 0 |
| 18/12/2020 |
9.75
|
2,400 | 11.21 | 11.21 | 9.55 | 0 | 0 | 0 |
| 17/12/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
| 16/12/2020 |
11.21
|
100 | 9.94 | 11.21 | 11.21 | 0 | 0 | 0 |
| 15/12/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 14/12/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 11/12/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 10/12/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 09/12/2020 |
9.94
|
400 | 9.36 | 9.94 | 9.94 | 0 | 0 | 0 |
| 08/12/2020 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 07/12/2020 |
9.36
|
0 | 9.26 | 9.36 | 9.36 | 0 | 0 | 0 |
| 04/12/2020 |
9.26
|
500 | 9.26 | 10.62 | 8.29 | 0 | 0 | 0 |
| 03/12/2020 |
9.26
|
4,500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |