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) |
1.70 | 7.94% | 15,000 | 0 | 0 |
21.40
23.20
23.10
|
2 tháng
(2024-07-22) |
0.80 | 3.59% | 24,400 | 0 | 0 |
20.10
24.20
23.10
|
3 tháng
(2024-06-21) |
1 | 4.52% | 53,700 | 0 | 0 |
20.10
24.20
23.10
|
6 tháng
(2024-03-25) |
0.99 | 4.48% | 184,300 | 700 | 0.0 |
20.10
24.20
23.10
|
12 tháng
(2023-09-25) |
1.76 | 8.23% | 422,100 | 4,400 | 0.1 |
20.10
24.20
23.10
|
24 tháng
(2022-09-30) |
3.68 | 18.93% | 1,182,991 | -1,097 | -0.0 |
16.37
24.20
23.10
|
36 tháng
(2021-10-05) |
11.98 | 107.80% | 2,994,696 | 9,703 | 0.5 |
9.20
24.20
23.10
|
60 tháng
(2019-10-16) |
15.77 | 215.13% | 3,397,898 | 14,928 | 0.6 |
4.22
24.20
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2021 |
8.57
|
5,101 | 8.37 | 8.57 | 8.04 | 0 | 0 | 0 |
04/06/2021 |
8.37
|
2,700 | 7.31 | 8.50 | 7.97 | 0 | 0 | 0 |
03/06/2021 |
7.31
|
1,505 | 7.71 | 7.71 | 7.31 | 0 | 0 | 0 |
02/06/2021 |
7.71
|
6,500 | 7.58 | 8.57 | 7.71 | 0 | 3,900 | -0.0 |
01/06/2021 |
7.58
|
2,000 | 7.91 | 7.91 | 7.25 | 100 | 0 | 0.0 |
31/05/2021 |
7.91
|
100 | 8.76 | 8.76 | 7.91 | 0 | 0 | 0 |
28/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
27/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
26/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
25/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
21/05/2021 |
8.76
|
1,500 | 7.84 | 8.76 | 8.76 | 0 | 0 | 0 |
20/05/2021 |
7.84
|
600 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
19/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
18/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
17/05/2021 |
7.84
|
1,300 | 8.90 | 8.90 | 7.84 | 0 | 0 | 0 |
14/05/2021 |
8.90
|
1,200 | 7.84 | 8.90 | 8.83 | 0 | 200 | -0.0 |
13/05/2021 |
7.84
|
1,000 | 9.22 | 9.22 | 7.84 | 0 | 0 | 0 |
12/05/2021 |
9.22
|
100 | 8.43 | 9.22 | 9.22 | 0 | 0 | 0 |
11/05/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/05/2021 |
8.43
|
100 | 7.78 | 8.43 | 8.43 | 0 | 0 | 0 |
07/05/2021 |
7.78
|
800 | 7.25 | 7.78 | 7.25 | 0 | 0 | 0 |
06/05/2021 |
7.25
|
6,139 | 7.97 | 7.97 | 7.25 | 700 | 0 | 0.0 |
05/05/2021 |
7.97
|
2,800 | 8.70 | 8.70 | 7.91 | 0 | 0 | 0 |
04/05/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/04/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/04/2021 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 1,000 | 0 | 0.0 |
27/04/2021 |
8.70
|
100 | 7.91 | 8.70 | 8.70 | 0 | 0 | 0 |
26/04/2021 |
7.91
|
1,714 | 8.24 | 8.24 | 7.78 | 200 | 0 | 0.0 |
23/04/2021 |
8.24
|
300 | 7.91 | 8.30 | 8.24 | 0 | 0 | 0 |
22/04/2021 |
7.91
|
2,600 | 9.09 | 9.09 | 7.91 | 100 | 0 | 0.0 |
20/04/2021 |
9.09
|
0 | 9.16 | 9.09 | 9.09 | 0 | 0 | 0 |
19/04/2021 |
9.16
|
325 | 9.75 | 9.75 | 8.90 | 0 | 100 | -0.0 |
16/04/2021 |
9.75
|
5,325 | 8.63 | 9.75 | 7.91 | 0 | 400 | -0.0 |
15/04/2021 |
8.63
|
1,200 | 8.57 | 9.09 | 8.63 | 0 | 200 | -0.0 |
14/04/2021 |
8.57
|
11,280 | 9.36 | 9.36 | 8.17 | 0 | 0 | 0 |
13/04/2021 |
9.36
|
2,100 | 9.82 | 9.82 | 9.36 | 0 | 0 | 0 |
12/04/2021 |
9.82
|
5,445 | 9.88 | 9.88 | 8.90 | 0 | 0 | 0 |
09/04/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
08/04/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
07/04/2021 |
9.88
|
1,900 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
06/04/2021 |
9.88
|
2,100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
05/04/2021 |
9.88
|
100 | 9.36 | 9.88 | 9.88 | 0 | 0 | 0 |
02/04/2021 |
9.36
|
3,000 | 9.36 | 9.88 | 9.36 | 1,000 | 0 | 0.0 |
01/04/2021 |
9.36
|
600 | 10.87 | 10.87 | 9.36 | 0 | 0 | 0 |
31/03/2021 |
10.87
|
100 | 9.95 | 10.87 | 10.87 | 0 | 0 | 0 |
30/03/2021 |
9.95
|
6,150 | 10.61 | 10.61 | 9.49 | 0 | 0 | 0 |
29/03/2021 |
10.61
|
9,600 | 12.32 | 12.32 | 10.61 | 1,100 | 0 | 0.0 |
26/03/2021 |
12.32
|
7,100 | 14.50 | 14.50 | 12.32 | 0 | 0 | 0 |
25/03/2021 |
14.50
|
15,110 | 12.98 | 14.96 | 13.05 | 1,700 | 200 | 0.0 |
24/03/2021 |
12.98
|
58,900 | 11.40 | 13.05 | 12.52 | 200 | 0 | 0.0 |
23/03/2021 |
11.40
|
20,400 | 9.95 | 11.40 | 11.40 | 0 | 0 | 0 |
22/03/2021 |
9.95
|
2,100 | 8.70 | 9.95 | 9.95 | 0 | 0 | 0 |
19/03/2021 |
8.70
|
1,319 | 7.58 | 8.70 | 8.70 | 0 | 200 | -0.0 |
18/03/2021 |
7.58
|
11,011 | 6.59 | 7.58 | 7.58 | 0 | 500 | -0.0 |
17/03/2021 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
16/03/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
15/03/2021 |
6.59
|
35 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
12/03/2021 |
6.59
|
1,700 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
11/03/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
10/03/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
09/03/2021 |
6.59
|
3,320 | 6.59 | 7.51 | 6.59 | 0 | 300 | -0.0 |
08/03/2021 |
6.59
|
2,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
05/03/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
04/03/2021 |
6.59
|
0 | 5.93 | 6.59 | 6.59 | 0 | 0 | 0 |
03/03/2021 |
5.93
|
1,900 | 6.92 | 6.92 | 5.93 | 0 | 200 | -0.0 |
02/03/2021 |
6.92
|
1,000 | 6.72 | 6.92 | 6.92 | 0 | 0 | 0 |
01/03/2021 |
6.72
|
2,310 | 6.59 | 6.72 | 6.59 | 0 | 0 | 0 |
26/02/2021 |
6.59
|
1,200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
25/02/2021 |
6.59
|
5,150 | 6.59 | 6.59 | 6.59 | 0 | 1,900 | -0.0 |
24/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
23/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
22/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
19/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
18/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
17/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
09/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
08/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
05/02/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
04/02/2021 |
6.59
|
1,000 | 6.65 | 6.65 | 6.59 | 0 | 0 | 0 |
03/02/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
02/02/2021 |
6.65
|
100 | 6.33 | 6.65 | 6.65 | 0 | 0 | 0 |
01/02/2021 |
6.33
|
0 | 6.79 | 6.33 | 6.79 | 0 | 0 | 0 |
29/01/2021 |
6.79
|
1,100 | 5.67 | 6.79 | 6.26 | 0 | 0 | 0 |
28/01/2021 |
5.67
|
1,060 | 6.65 | 6.65 | 5.67 | 0 | 400 | -0.0 |
27/01/2021 |
6.65
|
6,000 | 6.65 | 6.65 | 6.59 | 0 | 0 | 0 |
26/01/2021 |
6.65
|
400 | 7.05 | 7.05 | 6.65 | 0 | 0 | 0 |
25/01/2021 |
7.05
|
1,500 | 6.59 | 7.05 | 6.59 | 1,000 | 0 | 0.0 |
22/01/2021 |
6.59
|
2,100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
21/01/2021 |
6.59
|
3,200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
20/01/2021 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
19/01/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
18/01/2021 |
6.59
|
400 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
15/01/2021 |
6.59
|
200 | 7.58 | 7.58 | 6.59 | 0 | 0 | 0 |
14/01/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
13/01/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
12/01/2021 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/01/2021 |
7.58
|
400 | 7.25 | 8.30 | 7.58 | 100 | 0 | 0.0 |
08/01/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
07/01/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |