Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -14.29% | 22,900 | 0 | 0 |
5.40
6.30
5.40
|
2 tháng
(2024-09-16) |
-0.90 | -14.29% | 30,400 | 0 | 0 |
5.40
6.30
5.40
|
3 tháng
(2024-08-15) |
-1.30 | -19.40% | 88,600 | 0 | 0 |
5.40
6.80
5.40
|
6 tháng
(2024-05-17) |
-1.30 | -19.40% | 208,100 | 0 | 0 |
5.40
7.30
5.40
|
12 tháng
(2023-11-20) |
-0.60 | -10% | 582,501 | 0 | 0 |
5.40
9
5.40
|
24 tháng
(2022-11-24) |
-1.60 | -22.86% | 1,422,025 | 0 | 0.0 |
5.40
9
5.40
|
36 tháng
(2021-11-29) |
-9.94 | -64.79% | 3,946,713 | 0 | 0.0 |
5.40
24.17
5.40
|
60 tháng
(2019-12-10) |
-8.17 | -60.21% | 4,717,539 | -400 | 0.0 |
5.02
24.17
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
30/08/2021 |
9.39
|
20,700 | 9.20 | 9.57 | 9.20 | 0 | 0 | 0 |
27/08/2021 |
9.39
|
3,700 | 9.20 | 9.39 | 9.20 | 0 | 0 | 0 |
26/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
25/08/2021 |
8.27
|
540 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
24/08/2021 |
9.30
|
3,100 | 9.76 | 9.76 | 9.30 | 0 | 0 | 0 |
23/08/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
20/08/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
19/08/2021 |
9.95
|
8,500 | 10.50 | 10.50 | 9.95 | 0 | 0 | 0 |
18/08/2021 |
10.60
|
3,800 | 10.50 | 10.69 | 10.23 | 0 | 0 | 0 |
17/08/2021 |
10.23
|
2,200 | 10.04 | 10.69 | 10.23 | 0 | 0 | 0 |
16/08/2021 |
10.04
|
18,200 | 9.30 | 10.04 | 9.11 | 0 | 0 | 0 |
13/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/08/2021 |
8.83
|
93 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/08/2021 |
8.83
|
10,300 | 8.83 | 9.30 | 8.83 | 0 | 0 | 0 |
10/08/2021 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
06/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
05/08/2021 |
8.83
|
1 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
04/08/2021 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
03/08/2021 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
02/08/2021 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/07/2021 |
8.83
|
400 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
29/07/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
28/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
27/07/2021 |
9.02
|
5,500 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
26/07/2021 |
9.02
|
200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
23/07/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/07/2021 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/07/2021 |
9.11
|
3,200 | 9.20 | 9.30 | 9.11 | 0 | 0 | 0 |
20/07/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
19/07/2021 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 1,000 | -0.0 |
16/07/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
15/07/2021 |
9.39
|
6,100 | 8.83 | 9.39 | 7.81 | 0 | 0 | 0 |
14/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
13/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/07/2021 |
8.55
|
1,300 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 |
09/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
08/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/07/2021 |
8.37
|
2,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
02/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
01/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
30/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
29/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
28/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
25/06/2021 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
24/06/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/06/2021 |
8.92
|
5,800 | 9.30 | 9.30 | 8.92 | 0 | 0 | 0 |
22/06/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
21/06/2021 |
9.48
|
3,700 | 8.27 | 9.48 | 8.37 | 0 | 0 | 0 |
18/06/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/06/2021 |
8.55
|
6,174 | 9.11 | 9.11 | 8.09 | 0 | 0 | 0 |
16/06/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/06/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/06/2021 |
9.39
|
2,100 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 |
11/06/2021 |
9.30
|
16,500 | 8.92 | 9.30 | 8.92 | 0 | 0 | 0 |
10/06/2021 |
9.30
|
4,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/06/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/06/2021 |
9.30
|
9,500 | 9.11 | 9.30 | 9.11 | 0 | 0 | 0 |
07/06/2021 |
8.65
|
400 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
04/06/2021 |
8.55
|
1,500 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 |
03/06/2021 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/06/2021 |
8.37
|
700 | 8.27 | 8.37 | 8.27 | 0 | 0 | 0 |
01/06/2021 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
31/05/2021 |
7.81
|
1,200 | 8.37 | 8.37 | 7.81 | 0 | 0 | 0 |
28/05/2021 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
27/05/2021 |
8.46
|
2,800 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
26/05/2021 |
8.65
|
2,500 | 9.20 | 9.20 | 8.65 | 0 | 0 | 0 |
25/05/2021 |
9.20
|
3,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/05/2021 |
8.27
|
2,900 | 8.46 | 8.55 | 8.27 | 0 | 0 | 0 |
21/05/2021 |
8.46
|
1,000 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
20/05/2021 |
8.83
|
2,100 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 |
19/05/2021 |
8.46
|
3,900 | 8.92 | 9.02 | 8.46 | 0 | 0 | 0 |
18/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
14/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/05/2021 |
8.46
|
16,800 | 9.11 | 9.11 | 8.46 | 0 | 0 | 0 |
11/05/2021 |
9.11
|
3,300 | 8.37 | 9.11 | 8.18 | 0 | 0 | 0 |
10/05/2021 |
9.11
|
900 | 9.11 | 9.11 | 7.90 | 0 | 0 | 0 |
07/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
04/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/04/2021 |
8.92
|
1,000 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 |
28/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/04/2021 |
8.46
|
2,700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
26/04/2021 |
8.46
|
2,000 | 8.55 | 9.11 | 8.46 | 0 | 0 | 0 |
23/04/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
22/04/2021 |
9.11
|
700 | 8.37 | 9.11 | 8.37 | 0 | 0 | 0 |
20/04/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
19/04/2021 |
9.02
|
1,400 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
16/04/2021 |
9.11
|
7,900 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/04/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
4,510 | 9.20 | 10.50 | 8.37 | 0 | 0 | 0 |
13/04/2021 |
9.20
|
6,200 | 9.20 | 9.30 | 9.11 | 0 | 0 | 0 |
12/04/2021 |
9.20
|
2,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/04/2021 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |