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) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.57
|
200 | 8.92 | 8.92 | 8.57 | 0 | 0 | 0 |
06/07/2021 |
8.92
|
400 | 9.88 | 9.88 | 8.92 | 0 | 0 | 0 |
05/07/2021 |
9.88
|
5,800 | 9.18 | 9.97 | 9.27 | 0 | 0 | 0 |
02/07/2021 |
9.18
|
26,338 | 8.74 | 9.18 | 9.18 | 0 | 0 | 0 |
01/07/2021 |
8.74
|
2,300 | 8.74 | 9.36 | 8.74 | 0 | 0 | 0 |
30/06/2021 |
8.74
|
200 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 |
29/06/2021 |
8.92
|
10,600 | 8.83 | 9.01 | 8.39 | 0 | 0 | 0 |
28/06/2021 |
8.83
|
1,702 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 |
25/06/2021 |
8.74
|
35,800 | 8.83 | 9.01 | 8.74 | 0 | 0 | 0 |
24/06/2021 |
8.83
|
4,700 | 8.92 | 8.92 | 8.74 | 400 | 0 | 0.0 |
23/06/2021 |
8.92
|
119,300 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 |
22/06/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
21/06/2021 |
8.74
|
100 | 9.27 | 9.27 | 8.74 | 0 | 0 | 0 |
18/06/2021 |
9.27
|
1,000 | 8.66 | 9.27 | 8.74 | 0 | 0 | 0 |
17/06/2021 |
8.66
|
100 | 9.36 | 9.36 | 8.66 | 0 | 0 | 0 |
16/06/2021 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
15/06/2021 |
9.36
|
4,200 | 8.66 | 9.36 | 9.01 | 0 | 0 | 0 |
14/06/2021 |
8.66
|
501 | 8.74 | 9.36 | 8.66 | 0 | 0 | 0 |
11/06/2021 |
8.74
|
510 | 8.48 | 8.74 | 8.74 | 0 | 0 | 0 |
10/06/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
09/06/2021 |
8.48
|
100 | 9.01 | 9.01 | 8.48 | 0 | 0 | 0 |
08/06/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
07/06/2021 |
9.01
|
100 | 8.48 | 9.01 | 9.01 | 0 | 0 | 0 |
04/06/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
03/06/2021 |
8.48
|
287 | 8.74 | 9.27 | 8.48 | 0 | 0 | 0 |
02/06/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
01/06/2021 |
8.74
|
10,000 | 8.66 | 8.74 | 8.74 | 0 | 0 | 0 |
31/05/2021 |
8.66
|
100 | 9.44 | 9.44 | 8.66 | 0 | 0 | 0 |
28/05/2021 |
9.44
|
900 | 8.74 | 9.44 | 9.01 | 0 | 0 | 0 |
27/05/2021 |
8.74
|
1,700 | 8.39 | 9.01 | 8.74 | 0 | 0 | 0 |
26/05/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
25/05/2021 |
8.39
|
8,200 | 8.92 | 8.92 | 8.39 | 0 | 0 | 0 |
24/05/2021 |
8.92
|
200 | 9.44 | 9.44 | 8.57 | 0 | 0 | 0 |
21/05/2021 |
9.44
|
300 | 8.74 | 9.53 | 8.48 | 0 | 0 | 0 |
20/05/2021 |
8.74
|
600 | 8.74 | 8.83 | 8.48 | 0 | 0 | 0 |
19/05/2021 |
8.74
|
1,100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
18/05/2021 |
8.74
|
100 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 |
17/05/2021 |
8.83
|
100 | 9.36 | 9.36 | 8.83 | 0 | 0 | 0 |
14/05/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
13/05/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
12/05/2021 |
9.36
|
7,100 | 9.44 | 9.44 | 8.57 | 0 | 0 | 0 |
11/05/2021 |
9.44
|
1,487 | 9.18 | 9.44 | 9.18 | 0 | 0 | 0 |
10/05/2021 |
9.18
|
1,310 | 9.18 | 9.79 | 8.83 | 0 | 0 | 0 |
07/05/2021 |
9.18
|
1,000 | 9.53 | 9.53 | 9.18 | 0 | 0 | 0 |
06/05/2021 |
9.53
|
200 | 8.74 | 9.53 | 8.74 | 0 | 0 | 0 |
05/05/2021 |
8.74
|
100 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 |
04/05/2021 |
9.01
|
1,400 | 9.88 | 9.88 | 8.92 | 0 | 0 | 0 |
29/04/2021 |
9.88
|
1,300 | 10.93 | 10.93 | 9.88 | 0 | 0 | 0 |
28/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
27/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
26/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
23/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
22/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
20/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
19/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
16/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
15/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
14/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
13/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
12/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
09/04/2021 |
10.93
|
300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
08/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
07/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
06/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
05/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
02/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
01/04/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
31/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
30/03/2021 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
29/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
26/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
25/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
24/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
23/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
22/03/2021 |
10.93
|
1,000 | 11.28 | 11.28 | 10.93 | 0 | 0 | 0 |
19/03/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
18/03/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
17/03/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
16/03/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
15/03/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
12/03/2021 |
11.28
|
900 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
11/03/2021 |
11.28
|
100 | 10.84 | 11.28 | 11.28 | 0 | 0 | 0 |
10/03/2021 |
10.84
|
1,000 | 10.93 | 10.93 | 10.84 | 0 | 0 | 0 |
09/03/2021 |
10.93
|
3,700 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
08/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
05/03/2021 |
10.93
|
3,300 | 10.93 | 10.93 | 10.93 | 2,000 | 0 | 0.0 |
04/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
03/03/2021 |
10.93
|
1,010 | 10.58 | 10.93 | 10.93 | 0 | 0 | 0 |
02/03/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
01/03/2021 |
10.58
|
100 | 10.49 | 10.58 | 10.58 | 0 | 0 | 0 |
26/02/2021 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
25/02/2021 |
10.49
|
3,100 | 10.14 | 10.75 | 10.49 | 100 | 0 | 0.0 |
24/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
23/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
22/02/2021 |
10.14
|
300 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/02/2021 |
10.14
|
2,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
17/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
09/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
08/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |