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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
19/04/2021 |
8.38
|
1,900 | 8.38 | 8.38 | 8.38 | 0 | 1,600 | -0.0 |
16/04/2021 |
8.38
|
900 | 8.15 | 8.38 | 8.15 | 0 | 100 | -0.0 |
15/04/2021 |
8.15
|
1,100 | 8.38 | 8.38 | 8.15 | 0 | 100 | -0.0 |
14/04/2021 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
13/04/2021 |
8.15
|
1,400 | 8.15 | 8.46 | 8.15 | 0 | 100 | -0.0 |
12/04/2021 |
8.15
|
500 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
09/04/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 200 | -0.0 |
08/04/2021 |
8.38
|
700 | 8.54 | 8.62 | 8.38 | 0 | 100 | -0.0 |
07/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
06/04/2021 |
8.46
|
2,500 | 8.22 | 8.54 | 8.15 | 0 | 100 | -0.0 |
05/04/2021 |
8.22
|
2,300 | 7.83 | 8.22 | 7.83 | 300 | 2,000 | -0.0 |
02/04/2021 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
01/04/2021 |
8.77
|
700 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
31/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
30/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
29/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
26/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
25/03/2021 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 100 | -0.0 |
24/03/2021 |
8.77
|
937 | 10.26 | 10.26 | 8.77 | 100 | 0 | 0.0 |
23/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
22/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
19/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/03/2021 |
9.01
|
1,000 | 8.93 | 9.01 | 8.93 | 0 | 0 | 0 |
17/03/2021 |
9.09
|
400 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 |
16/03/2021 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
15/03/2021 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 100 | 0 | 0.0 |
12/03/2021 |
8.38
|
300 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
11/03/2021 |
8.30
|
9,808 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
10/03/2021 |
8.62
|
1,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
09/03/2021 |
8.77
|
7,008 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 |
08/03/2021 |
8.85
|
14,400 | 8.54 | 9.01 | 8.46 | 0 | 0 | 0 |
05/03/2021 |
8.54
|
600 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 |
04/03/2021 |
7.99
|
2,200 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 |
03/03/2021 |
8.54
|
1,500 | 7.99 | 8.69 | 7.99 | 0 | 0 | 0 |
02/03/2021 |
8.15
|
1,100 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 |
01/03/2021 |
7.91
|
2,900 | 8.46 | 8.85 | 7.83 | 0 | 0 | 0 |
26/02/2021 |
8.30
|
200 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
25/02/2021 |
7.99
|
1,100 | 8.22 | 8.46 | 7.99 | 0 | 0 | 0 |
24/02/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
23/02/2021 |
8.15
|
1,800 | 7.83 | 8.15 | 7.83 | 0 | 0 | 0 |
22/02/2021 |
9.01
|
1,100 | 9.24 | 9.24 | 9.01 | 0 | 0 | 0 |
19/02/2021 |
9.63
|
4,200 | 9.63 | 9.63 | 8.46 | 0 | 0 | 0 |
18/02/2021 |
8.30
|
600 | 9.32 | 9.32 | 8.30 | 0 | 0 | 0 |
17/02/2021 |
8.46
|
500 | 8.22 | 9.40 | 8.22 | 0 | 0 | 0 |
09/02/2021 |
8.22
|
2,200 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 |