| 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 | 0% | 35,741 | 0 | 0 |
9.50
10
9.90
|
|
2 tháng
(2024-09-23) |
0.80 | 8.79% | 181,941 | 0 | 0 |
9
10
9.90
|
|
3 tháng
(2024-08-26) |
0.80 | 8.79% | 200,552 | 0 | 0 |
9
10.80
9.90
|
|
6 tháng
(2024-05-27) |
1.70 | 20.73% | 487,536 | 0 | 0 |
8.20
10.80
9.90
|
|
12 tháng
(2023-12-01) |
2.69 | 37.25% | 927,782 | -4,000 | -0.0 |
6.82
10.80
9.90
|
|
24 tháng
(2022-12-05) |
4.64 | 88.09% | 1,595,995 | -2,800 | -0.0 |
4.29
10.80
9.90
|
|
36 tháng
(2021-12-08) |
2.10 | 26.96% | 2,936,010 | 0 | -0.0 |
4.29
10.80
9.90
|
|
60 tháng
(2019-12-19) |
6.41 | 183.50% | 8,767,169 | 0 | -0.0 |
3.49
11.21
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2021 |
6.63
|
1,900 | 6.53 | 6.63 | 6.63 | 0 | 0 | 0 |
| 13/07/2021 |
6.53
|
4,400 | 6.34 | 6.53 | 5.75 | 0 | 0 | 0 |
| 12/07/2021 |
6.34
|
6,300 | 6.82 | 6.82 | 6.34 | 0 | 0 | 0 |
| 09/07/2021 |
6.82
|
2,400 | 6.63 | 6.82 | 6.63 | 0 | 0 | 0 |
| 08/07/2021 |
6.63
|
4,200 | 6.82 | 6.92 | 6.63 | 0 | 0 | 0 |
| 07/07/2021 |
6.82
|
2,500 | 6.73 | 6.82 | 6.53 | 0 | 0 | 0 |
| 06/07/2021 |
6.73
|
2,000 | 6.82 | 7.02 | 6.73 | 0 | 0 | 0 |
| 05/07/2021 |
6.82
|
6,500 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 |
| 02/07/2021 |
7.02
|
3,500 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 01/07/2021 |
7.02
|
3,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 30/06/2021 |
7.02
|
1,600 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 29/06/2021 |
7.02
|
5,400 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 28/06/2021 |
7.02
|
8,700 | 7.12 | 7.21 | 7.02 | 0 | 0 | 0 |
| 25/06/2021 |
7.12
|
5,700 | 7.02 | 7.21 | 7.02 | 0 | 0 | 0 |
| 24/06/2021 |
7.02
|
16,700 | 7.21 | 7.21 | 7.02 | 0 | 0 | 0 |
| 23/06/2021 |
7.21
|
3,900 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
| 22/06/2021 |
7.12
|
7,600 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 21/06/2021 |
7.21
|
20,200 | 7.12 | 7.41 | 7.12 | 0 | 0 | 0 |
| 18/06/2021 |
7.12
|
11,200 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 17/06/2021 |
7.02
|
15,100 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 |
| 16/06/2021 |
7.02
|
3,200 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 15/06/2021 |
7.02
|
10,400 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 |
| 14/06/2021 |
7.12
|
38,200 | 7.21 | 7.21 | 6.82 | 0 | 0 | 0 |
| 11/06/2021 |
7.21
|
9,600 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
| 10/06/2021 |
7.21
|
4,600 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
| 09/06/2021 |
7.31
|
15,300 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
| 08/06/2021 |
7.31
|
22,500 | 7.31 | 7.41 | 7.12 | 0 | 0 | 0 |
| 07/06/2021 |
7.31
|
8,400 | 7.41 | 7.51 | 7.12 | 0 | 0 | 0 |
| 04/06/2021 |
7.41
|
45,100 | 7.31 | 7.41 | 7.12 | 0 | 0 | 0 |
| 03/06/2021 |
7.31
|
76,000 | 7.41 | 7.41 | 6.92 | 0 | 0 | 0 |
| 02/06/2021 |
7.41
|
4,600 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| 01/06/2021 |
7.41
|
27,800 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0 |
| 31/05/2021 |
7.60
|
60,400 | 7.51 | 7.60 | 7.02 | 0 | 0 | 0 |
| 28/05/2021 |
7.51
|
1,300 | 7.41 | 7.51 | 7.31 | 0 | 0 | 0 |
| 27/05/2021 |
7.41
|
38,000 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 |
| 26/05/2021 |
7.51
|
29,800 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 25/05/2021 |
7.70
|
8,300 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 24/05/2021 |
7.70
|
37,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/05/2021 |
7.70
|
60,800 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 20/05/2021 |
7.70
|
14,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/05/2021 |
7.70
|
35,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/05/2021 |
7.80
|
97,200 | 7.60 | 7.80 | 7.41 | 0 | 0 | 0 |
| 17/05/2021 |
7.60
|
84,900 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 14/05/2021 |
7.60
|
21,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/05/2021 |
7.70
|
9,700 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 12/05/2021 |
7.60
|
11,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/05/2021 |
7.80
|
102,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/05/2021 |
7.80
|
23,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/05/2021 |
7.70
|
15,000 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
| 06/05/2021 |
7.99
|
57,400 | 7.70 | 8.19 | 7.80 | 0 | 0 | 0 |
| 05/05/2021 |
7.70
|
3,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 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 |