| 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) |
0.10 | 0.85% | 26,100 | 10,000 | 0.1 |
11.50
12.40
11.80
|
|
2 tháng
(2024-09-23) |
0.70 | 6.25% | 170,840 | 91,000 | 1.1 |
11.20
12.60
11.80
|
|
3 tháng
(2024-08-26) |
1.49 | 14.36% | 242,087 | 120,200 | 1.4 |
10.41
12.60
11.80
|
|
6 tháng
(2024-05-27) |
1.59 | 15.38% | 359,003 | 147,100 | 1.7 |
9.67
12.60
11.80
|
|
12 tháng
(2023-11-28) |
3.06 | 34.62% | 470,478 | 161,600 | 1.9 |
8.75
12.60
11.80
|
|
24 tháng
(2022-12-05) |
3.99 | 50.36% | 759,052 | 196,500 | 2.2 |
6.90
12.60
11.80
|
|
36 tháng
(2021-12-08) |
0.41 | 3.54% | 3,352,667 | 576,200 | 5.9 |
6.35
12.60
11.80
|
|
60 tháng
(2019-12-19) |
7.90 | 197.18% | 9,654,549 | 607,000 | 6.3 |
4
12.69
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
9.01
|
400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 10/09/2021 |
9.01
|
3,000 | 8.69 | 9.01 | 8.69 | 0 | 0 | 0 |
| 09/09/2021 |
8.85
|
800 | 8.62 | 8.85 | 8.62 | 700 | 0 | 0.0 |
| 08/09/2021 |
8.62
|
4,500 | 9.01 | 9.01 | 8.62 | 3,400 | 0 | 0.0 |
| 07/09/2021 |
9.01
|
2,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 06/09/2021 |
9.01
|
4,100 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 |
| 01/09/2021 |
8.69
|
8,300 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 |
| 31/08/2021 |
8.54
|
9,809 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
| 30/08/2021 |
8.30
|
2,000 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 |
| 27/08/2021 |
7.05
|
1,000 | 8.07 | 8.07 | 7.05 | 0 | 0 | 0 |
| 26/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/08/2021 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/08/2021 |
8.15
|
700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/08/2021 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/08/2021 |
8.22
|
310 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
| 18/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/08/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/08/2021 |
8.07
|
5,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/08/2021 |
8.07
|
700 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 12/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/08/2021 |
8.22
|
500 | 7.99 | 8.22 | 7.99 | 200 | 0 | 0.0 |
| 10/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/08/2021 |
8.22
|
501 | 7.83 | 8.22 | 7.83 | 0 | 0 | 0 |
| 04/08/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/08/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/08/2021 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 30/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 28/07/2021 |
7.75
|
1,100 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 |
| 27/07/2021 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 26/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/07/2021 |
8.22
|
200 | 7.91 | 8.22 | 7.91 | 0 | 0 | 0 |
| 22/07/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/07/2021 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 20/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 19/07/2021 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/07/2021 |
7.75
|
205 | 8.69 | 8.69 | 7.75 | 100 | 0 | 0.0 |
| 15/07/2021 |
7.68
|
800 | 7.68 | 7.68 | 7.68 | 0 | 800 | -0.0 |
| 14/07/2021 |
7.44
|
1,400 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 |
| 13/07/2021 |
7.75
|
400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/07/2021 |
7.60
|
5,000 | 7.91 | 7.91 | 7.44 | 0 | 0 | 0 |
| 09/07/2021 |
7.99
|
600 | 8.07 | 8.07 | 7.99 | 0 | 100 | -0.0 |
| 08/07/2021 |
8.07
|
3,100 | 7.99 | 8.07 | 7.99 | 0 | 2,000 | -0.0 |
| 07/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/07/2021 |
7.83
|
2,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/07/2021 |
8.07
|
4,200 | 7.83 | 8.07 | 7.83 | 0 | 500 | -0.0 |
| 02/07/2021 |
8.07
|
1,300 | 7.91 | 8.07 | 7.91 | 0 | 800 | -0.0 |
| 01/07/2021 |
7.91
|
800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/06/2021 |
7.99
|
2,300 | 7.99 | 7.99 | 7.83 | 0 | 1,300 | -0.0 |
| 29/06/2021 |
7.99
|
1,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/06/2021 |
7.83
|
3,000 | 8.22 | 8.30 | 7.83 | 0 | 900 | -0.0 |
| 24/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/06/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 21/06/2021 |
7.99
|
1,000 | 7.83 | 7.99 | 7.99 | 0 | 1,000 | 0 |
| 18/06/2021 |
7.83
|
3,300 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 17/06/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/06/2021 |
7.83
|
3,000 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
3,200 | 7.83 | 8.22 | 7.83 | 0 | 1,700 | -0.0 |
| 14/06/2021 |
7.75
|
4,103 | 7.83 | 8.15 | 7.75 | 0 | 2,900 | -0.0 |
| 11/06/2021 |
7.83
|
3,501 | 7.83 | 7.83 | 7.83 | 0 | 600 | -0.0 |
| 10/06/2021 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/06/2021 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 500 | -0.0 |
| 08/06/2021 |
8.38
|
2,500 | 7.83 | 8.38 | 7.83 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
7.83
|
2,100 | 7.83 | 7.83 | 7.83 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.83
|
900 | 7.83 | 7.83 | 7.83 | 0 | 900 | -0.0 |
| 03/06/2021 |
7.83
|
7,600 | 7.83 | 7.83 | 7.60 | 0 | 3,800 | -0.0 |
| 02/06/2021 |
7.83
|
11,200 | 7.83 | 7.83 | 7.83 | 0 | 11,200 | -0.1 |
| 01/06/2021 |
7.83
|
9,900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 31/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/05/2021 |
8.07
|
3,900 | 7.91 | 8.07 | 7.91 | 0 | 3,600 | -0.0 |
| 27/05/2021 |
7.91
|
3,600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/05/2021 |
7.99
|
7,800 | 7.99 | 7.99 | 7.91 | 0 | 7,700 | -0.1 |
| 25/05/2021 |
7.99
|
7,710 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 24/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/05/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 20/05/2021 |
8.62
|
7,700 | 9.16 | 9.16 | 7.99 | 100 | 0 | 0.0 |
| 19/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
4,800 | 9.48 | 9.48 | 8.54 | 100 | 0 | 0.0 |
| 17/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
3,601 | 8.46 | 8.46 | 8.30 | 0 | 300 | -0.0 |
| 12/05/2021 |
8.46
|
1,205 | 8.22 | 8.46 | 8.22 | 0 | 0 | 0 |
| 11/05/2021 |
8.62
|
500 | 8.22 | 8.62 | 8.22 | 0 | 0 | 0 |
| 10/05/2021 |
9.32
|
100 | 8.22 | 9.32 | 9.32 | 100 | 0 | 0.0 |
| 07/05/2021 |
8.22
|
1,600 | 8.22 | 8.22 | 8.22 | 0 | 1,600 | -0.0 |
| 06/05/2021 |
8.22
|
2,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/05/2021 |
8.54
|
2,200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/05/2021 |
8.22
|
400 | 8.22 | 8.22 | 8.22 | 0 | 400 | -0.0 |
| 29/04/2021 |
8.22
|
1,200 | 7.99 | 8.22 | 7.99 | 0 | 0 | 0 |
| 28/04/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 200 | -0.0 |
| 27/04/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/04/2021 |
7.99
|
4,800 | 8.38 | 8.38 | 7.99 | 0 | 1,300 | -0.0 |
| 23/04/2021 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/04/2021 |
8.30
|
1,600 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 20/04/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |