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) |
0.21 | 3.62% | 89,100 | 0 | 0 |
5.80
7.09
6.01
|
2 tháng
(2024-09-23) |
-0.10 | -1.64% | 102,700 | 0 | 0 |
5.71
7.09
6.01
|
3 tháng
(2024-08-26) |
-0.24 | -3.84% | 142,900 | 0 | 0 |
5.71
7.09
6.01
|
6 tháng
(2024-05-27) |
0 | -0.02% | 230,100 | 0 | 0 |
5.45
7.09
6.01
|
12 tháng
(2023-11-28) |
-0.65 | -9.76% | 805,800 | -343,799 | -2.0 |
4.98
8.14
6.01
|
24 tháng
(2022-12-05) |
-1.12 | -15.68% | 1,111,300 | -343,699 | -2.0 |
4.98
10.45
6.01
|
36 tháng
(2021-12-08) |
-7.35 | -55.01% | 4,803,500 | -351,999 | 4.3 |
4.98
16.36
6.01
|
60 tháng
(2019-12-19) |
-0.92 | -13.32% | 8,653,310 | -363,299 | 4.1 |
4.49
16.36
6.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2021 |
10.35
|
21,400 | 9.68 | 10.35 | 10.30 | 0 | 0 | 0 |
31/08/2021 |
9.68
|
33,700 | 9.06 | 9.68 | 9.06 | 0 | 0 | 0 |
30/08/2021 |
9.06
|
33,900 | 8.59 | 9.19 | 8.59 | 0 | 0 | 0 |
27/08/2021 |
8.59
|
5,800 | 8.47 | 9.06 | 8.59 | 0 | 0 | 0 |
26/08/2021 |
8.47
|
25,300 | 8.85 | 8.85 | 7.92 | 0 | 0 | 0 |
25/08/2021 |
8.85
|
0 | 7.92 | 8.85 | 8.85 | 0 | 0 | 0 |
24/08/2021 |
7.92
|
100 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 |
23/08/2021 |
7.73
|
5,500 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
20/08/2021 |
8.21
|
3,700 | 8.40 | 8.68 | 8.21 | 0 | 0 | 0 |
19/08/2021 |
8.40
|
7,600 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
18/08/2021 |
8.49
|
400 | 8.63 | 8.63 | 8.49 | 0 | 0 | 0 |
17/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
16/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
13/08/2021 |
8.63
|
42,600 | 8.11 | 8.67 | 8.10 | 0 | 0 | 0 |
12/08/2021 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
11/08/2021 |
8.11
|
100 | 7.63 | 8.11 | 8.11 | 0 | 0 | 0 |
10/08/2021 |
7.63
|
200 | 7.82 | 7.82 | 7.63 | 0 | 0 | 0 |
09/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
06/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
05/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
04/08/2021 |
7.82
|
1,500 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
03/08/2021 |
7.92
|
4,500 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 |
02/08/2021 |
8.30
|
600 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
30/07/2021 |
8.49
|
300 | 8.11 | 8.64 | 8.49 | 0 | 0 | 0 |
29/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
28/07/2021 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
27/07/2021 |
8.11
|
6,400 | 8.11 | 8.40 | 8.11 | 100 | 0 | 0.0 |
26/07/2021 |
8.11
|
1,100 | 7.91 | 8.21 | 8.11 | 0 | 0 | 0 |
23/07/2021 |
7.91
|
600 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
22/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
21/07/2021 |
8.49
|
123,400 | 8.40 | 8.49 | 8.30 | 0 | 0 | 0 |
20/07/2021 |
8.40
|
39,100 | 8.48 | 8.49 | 8.39 | 0 | 0 | 0 |
19/07/2021 |
8.48
|
38,200 | 8.21 | 8.59 | 7.92 | 0 | 0 | 0 |
16/07/2021 |
8.21
|
26,900 | 7.92 | 8.21 | 7.91 | 0 | 0 | 0 |
15/07/2021 |
7.92
|
500 | 7.62 | 8.08 | 7.92 | 0 | 0 | 0 |
14/07/2021 |
7.62
|
1,100 | 7.36 | 7.62 | 7.36 | 0 | 0 | 0 |
13/07/2021 |
7.36
|
4,400 | 7.62 | 8.01 | 7.36 | 0 | 0 | 0 |
12/07/2021 |
7.62
|
1,100 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
09/07/2021 |
7.91
|
400 | 7.85 | 7.91 | 7.91 | 0 | 0 | 0 |
08/07/2021 |
7.85
|
1,100 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
07/07/2021 |
7.87
|
4,100 | 7.88 | 8.19 | 7.54 | 0 | 0 | 0 |
06/07/2021 |
7.88
|
6,400 | 7.89 | 8.39 | 7.63 | 0 | 0 | 0 |
05/07/2021 |
7.89
|
1,100 | 8.48 | 8.48 | 7.89 | 0 | 0 | 0 |
02/07/2021 |
8.48
|
5,700 | 8.59 | 8.69 | 8.21 | 0 | 0 | 0 |
01/07/2021 |
8.59
|
3,300 | 8.76 | 8.76 | 8.30 | 0 | 0 | 0 |
30/06/2021 |
8.76
|
3,700 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 |
29/06/2021 |
8.77
|
4,300 | 8.59 | 8.77 | 8.59 | 0 | 0 | 0 |
28/06/2021 |
8.59
|
9,700 | 8.92 | 8.92 | 8.59 | 0 | 0 | 0 |
25/06/2021 |
8.92
|
9,800 | 8.59 | 9.05 | 8.59 | 0 | 0 | 0 |
24/06/2021 |
8.59
|
11,800 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 |
23/06/2021 |
8.85
|
14,100 | 8.86 | 8.86 | 8.59 | 0 | 0 | 0 |
22/06/2021 |
8.86
|
3,800 | 8.59 | 8.91 | 8.62 | 0 | 0 | 0 |
21/06/2021 |
8.59
|
20,300 | 8.64 | 8.86 | 8.58 | 0 | 0 | 0 |
18/06/2021 |
8.64
|
1,100 | 8.87 | 9.44 | 8.64 | 0 | 0 | 0 |
17/06/2021 |
8.87
|
4,700 | 8.62 | 8.87 | 8.61 | 0 | 0 | 0 |
16/06/2021 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
15/06/2021 |
8.62
|
2,000 | 9.06 | 9.06 | 8.62 | 0 | 0 | 0 |
14/06/2021 |
9.06
|
1,500 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
11/06/2021 |
9.16
|
200 | 8.85 | 9.46 | 9.16 | 0 | 0 | 0 |
10/06/2021 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/06/2021 |
8.85
|
6,500 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
08/06/2021 |
8.87
|
800 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
07/06/2021 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 0 | 0 | 0 |
04/06/2021 |
8.73
|
2,600 | 8.87 | 8.87 | 8.73 | 0 | 0 | 0 |
03/06/2021 |
8.87
|
1,100 | 8.78 | 8.87 | 8.87 | 0 | 0 | 0 |
02/06/2021 |
8.78
|
1,700 | 8.97 | 8.97 | 8.61 | 0 | 0 | 0 |
01/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
31/05/2021 |
8.97
|
17,600 | 8.61 | 8.97 | 8.68 | 0 | 0 | 0 |
28/05/2021 |
8.61
|
500 | 8.78 | 8.78 | 8.61 | 0 | 0 | 0 |
27/05/2021 |
8.78
|
12,500 | 8.59 | 8.91 | 8.73 | 0 | 0 | 0 |
26/05/2021 |
8.59
|
1,900 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 |
25/05/2021 |
9.00
|
5,800 | 8.82 | 9.00 | 8.80 | 0 | 0 | 0 |
24/05/2021 |
8.82
|
3,700 | 9.24 | 9.24 | 8.61 | 0 | 0 | 0 |
21/05/2021 |
9.24
|
100 | 8.68 | 9.24 | 9.24 | 0 | 0 | 0 |
20/05/2021 |
8.68
|
5,500 | 8.68 | 9.15 | 8.63 | 0 | 0 | 0 |
19/05/2021 |
8.68
|
200 | 8.70 | 8.70 | 8.68 | 0 | 0 | 0 |
18/05/2021 |
8.70
|
3,200 | 9.00 | 9.05 | 8.60 | 0 | 0 | 0 |
17/05/2021 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
14/05/2021 |
9.00
|
11,000 | 9.49 | 9.49 | 8.84 | 0 | 0 | 0 |
13/05/2021 |
9.49
|
300 | 8.95 | 9.49 | 8.59 | 0 | 0 | 0 |
12/05/2021 |
8.95
|
5,200 | 8.96 | 9.53 | 8.60 | 0 | 0 | 0 |
11/05/2021 |
8.96
|
14,300 | 8.79 | 9.39 | 8.59 | 0 | 0 | 0 |
10/05/2021 |
8.79
|
4,100 | 8.79 | 9.05 | 8.74 | 0 | 0 | 0 |
07/05/2021 |
8.79
|
3,900 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 |
06/05/2021 |
9.06
|
1,600 | 8.97 | 9.54 | 9.06 | 0 | 0 | 0 |
05/05/2021 |
8.97
|
11,400 | 9.06 | 9.54 | 8.89 | 0 | 0 | 0 |
04/05/2021 |
9.06
|
4,900 | 8.97 | 9.50 | 8.41 | 0 | 0 | 0 |
29/04/2021 |
8.97
|
3,200 | 9.11 | 9.11 | 8.97 | 0 | 0 | 0 |
28/04/2021 |
9.11
|
1,100 | 9.06 | 9.11 | 9.06 | 0 | 0 | 0 |
27/04/2021 |
9.06
|
2,800 | 9.03 | 9.16 | 8.97 | 0 | 0 | 0 |
26/04/2021 |
9.03
|
2,800 | 9.35 | 9.59 | 8.93 | 0 | 0 | 0 |
23/04/2021 |
9.35
|
200 | 9.16 | 9.52 | 9.35 | 0 | 0 | 0 |
22/04/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
20/04/2021 |
9.16
|
1,800 | 9.16 | 9.59 | 9.16 | 0 | 0 | 0 |
19/04/2021 |
9.16
|
4,400 | 9.44 | 9.54 | 9.06 | 0 | 0 | 0 |
16/04/2021 |
9.44
|
1,200 | 9.22 | 9.44 | 9.16 | 0 | 0 | 0 |
15/04/2021 |
9.22
|
4,900 | 9.17 | 9.53 | 9.18 | 0 | 0 | 0 |
14/04/2021 |
9.17
|
2,100 | 9.27 | 9.53 | 9.07 | 0 | 0 | 0 |
13/04/2021 |
9.27
|
1,100 | 9.45 | 9.68 | 9.27 | 0 | 0 | 0 |
12/04/2021 |
9.45
|
6,300 | 9.53 | 9.53 | 9.27 | 1,400 | 0 | 0.0 |