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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.89
|
100 | 8.97 | 8.97 | 8.89 | 0 | 0 | 0 |
06/07/2021 |
8.97
|
200 | 8.73 | 8.97 | 8.73 | 0 | 0 | 0 |
05/07/2021 |
8.73
|
2,400 | 8.94 | 8.94 | 8.68 | 0 | 0 | 0 |
02/07/2021 |
8.94
|
100 | 8.84 | 8.94 | 8.94 | 0 | 0 | 0 |
01/07/2021 |
8.84
|
500 | 8.92 | 8.94 | 8.84 | 0 | 0 | 0 |
30/06/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 100 | 0 | 0.0 |
29/06/2021 |
8.92
|
500 | 8.94 | 8.94 | 8.92 | 0 | 0 | 0 |
28/06/2021 |
8.94
|
200 | 8.79 | 8.94 | 8.94 | 0 | 0 | 0 |
25/06/2021 |
8.79
|
100 | 8.36 | 8.79 | 8.79 | 0 | 0 | 0 |
24/06/2021 |
8.36
|
300 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 |
23/06/2021 |
8.47
|
2,000 | 8.52 | 8.52 | 8.47 | 0 | 0 | 0 |
22/06/2021 |
8.52
|
500 | 8.89 | 8.89 | 8.47 | 0 | 0 | 0 |
21/06/2021 |
8.89
|
700 | 9.00 | 9.00 | 8.39 | 0 | 0 | 0 |
18/06/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
17/06/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
16/06/2021 |
9.00
|
100 | 8.92 | 9.00 | 9.00 | 0 | 0 | 0 |
15/06/2021 |
8.92
|
300 | 8.97 | 8.97 | 8.92 | 0 | 0 | 0 |
14/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
11/06/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
10/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
09/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
08/06/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
07/06/2021 |
8.97
|
100 | 8.84 | 8.97 | 8.97 | 0 | 0 | 0 |
04/06/2021 |
8.84
|
2,900 | 8.73 | 8.84 | 8.73 | 0 | 0 | 0 |
03/06/2021 |
8.73
|
3,600 | 8.36 | 8.92 | 8.41 | 0 | 0 | 0 |
02/06/2021 |
8.36
|
4,100 | 8.47 | 8.68 | 8.36 | 0 | 0 | 0 |
01/06/2021 |
8.47
|
700 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 |
31/05/2021 |
8.55
|
1,300 | 8.79 | 8.84 | 8.55 | 0 | 0 | 0 |
28/05/2021 |
8.79
|
5,100 | 8.52 | 9.10 | 8.55 | 0 | 0 | 0 |
27/05/2021 |
8.52
|
500 | 9.05 | 9.05 | 8.52 | 0 | 0 | 0 |
26/05/2021 |
9.05
|
1,500 | 8.94 | 9.05 | 8.57 | 0 | 0 | 0 |
25/05/2021 |
8.94
|
4,100 | 8.79 | 8.94 | 8.68 | 0 | 0 | 0 |
24/05/2021 |
8.79
|
1,400 | 8.73 | 8.79 | 8.73 | 0 | 0 | 0 |
21/05/2021 |
8.73
|
600 | 9.16 | 9.16 | 8.73 | 0 | 0 | 0 |
20/05/2021 |
9.16
|
3,100 | 9.10 | 9.16 | 8.73 | 0 | 0 | 0 |
19/05/2021 |
9.10
|
100 | 9.00 | 9.10 | 9.10 | 0 | 0 | 0 |
18/05/2021 |
9.00
|
1,500 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 |
17/05/2021 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
14/05/2021 |
9.26
|
1,200 | 9.26 | 9.26 | 8.76 | 0 | 0 | 0 |
13/05/2021 |
9.26
|
4,800 | 9.21 | 9.37 | 9.26 | 0 | 0 | 0 |
12/05/2021 |
9.21
|
100 | 9.13 | 9.21 | 9.21 | 0 | 0 | 0 |
11/05/2021 |
9.13
|
2,700 | 9.21 | 9.21 | 8.63 | 0 | 0 | 0 |
10/05/2021 |
9.21
|
200 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 |
07/05/2021 |
9.26
|
2,900 | 9.26 | 9.37 | 8.63 | 0 | 0 | 0 |
06/05/2021 |
9.26
|
200 | 9.31 | 9.37 | 9.26 | 0 | 0 | 0 |
05/05/2021 |
9.31
|
1,400 | 8.76 | 9.31 | 8.71 | 0 | 0 | 0 |
04/05/2021 |
8.76
|
600 | 9.13 | 9.13 | 8.76 | 0 | 0 | 0 |
29/04/2021 |
9.13
|
300 | 8.89 | 9.13 | 8.89 | 0 | 100 | -0.0 |
28/04/2021 |
8.89
|
200 | 9.37 | 9.37 | 8.89 | 0 | 0 | 0 |
27/04/2021 |
9.37
|
1,300 | 9.50 | 9.50 | 9.37 | 0 | 0 | 0 |
26/04/2021 |
9.50
|
800 | 9.21 | 9.58 | 8.57 | 0 | 0 | 0 |
23/04/2021 |
9.21
|
1,700 | 9.05 | 9.21 | 9.00 | 0 | 0 | 0 |
22/04/2021 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
20/04/2021 |
9.05
|
7,700 | 8.55 | 9.13 | 8.97 | 0 | 0 | 0 |
19/04/2021 |
8.55
|
3,400 | 9.00 | 9.10 | 8.47 | 0 | 0 | 0 |
16/04/2021 |
9.00
|
600 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 |
15/04/2021 |
9.42
|
4,100 | 9.42 | 9.42 | 9.05 | 0 | 0 | 0 |
14/04/2021 |
9.42
|
6,400 | 9.26 | 9.42 | 9.00 | 0 | 0 | 0 |
13/04/2021 |
9.26
|
2,000 | 9.53 | 9.53 | 9.02 | 0 | 0 | 0 |
12/04/2021 |
9.53
|
17,700 | 9.53 | 9.53 | 9.00 | 0 | 0 | 0 |
09/04/2021 |
9.53
|
700 | 9.47 | 9.53 | 9.53 | 0 | 0 | 0 |
08/04/2021 |
9.47
|
6,200 | 9.26 | 9.53 | 9.10 | 0 | 0 | 0 |
07/04/2021 |
9.26
|
6,800 | 9.79 | 9.79 | 9.16 | 0 | 0 | 0 |
06/04/2021 |
9.79
|
35,200 | 9.61 | 10.21 | 9.79 | 0 | 0 | 0 |
05/04/2021 |
9.61
|
40,700 | 9.00 | 9.61 | 9.00 | 0 | 0 | 0 |
02/04/2021 |
9.00
|
10,200 | 8.41 | 9.00 | 9.00 | 0 | 0 | 0 |
01/04/2021 |
8.41
|
14,800 | 7.89 | 8.41 | 8.41 | 0 | 0 | 0 |
31/03/2021 |
7.89
|
16,700 | 7.41 | 7.91 | 7.30 | 0 | 0 | 0 |
30/03/2021 |
7.41
|
200 | 7.67 | 7.67 | 7.41 | 0 | 0 | 0 |
29/03/2021 |
7.67
|
1,100 | 7.41 | 7.86 | 7.36 | 0 | 0 | 0 |
26/03/2021 |
7.41
|
2,900 | 7.46 | 7.59 | 7.41 | 0 | 0 | 0 |
25/03/2021 |
7.46
|
2,700 | 7.36 | 7.78 | 7.30 | 0 | 0 | 0 |
24/03/2021 |
7.36
|
800 | 7.62 | 7.67 | 7.36 | 300 | 0 | 0.0 |
23/03/2021 |
7.62
|
2,800 | 7.54 | 7.78 | 7.49 | 0 | 0 | 0 |
22/03/2021 |
7.54
|
3,800 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 |
19/03/2021 |
7.78
|
1,000 | 7.83 | 7.83 | 7.78 | 0 | 0 | 0 |
18/03/2021 |
7.83
|
4,500 | 7.67 | 7.99 | 7.73 | 0 | 0 | 0 |
17/03/2021 |
7.67
|
10,200 | 7.30 | 7.67 | 7.52 | 0 | 0 | 0 |
16/03/2021 |
7.30
|
4,200 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
15/03/2021 |
7.41
|
3,300 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
12/03/2021 |
7.46
|
4,600 | 7.36 | 7.52 | 7.41 | 0 | 0 | 0 |
11/03/2021 |
7.36
|
2,800 | 7.30 | 7.36 | 7.36 | 0 | 0 | 0 |
10/03/2021 |
7.30
|
3,900 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 |
09/03/2021 |
7.36
|
3,300 | 7.25 | 7.46 | 7.25 | 0 | 0 | 0 |
08/03/2021 |
7.25
|
1,600 | 7.52 | 7.52 | 7.17 | 0 | 0 | 0 |
05/03/2021 |
7.52
|
1,500 | 7.38 | 7.52 | 7.25 | 0 | 0 | 0 |
04/03/2021 |
7.38
|
2,600 | 7.36 | 7.38 | 7.17 | 0 | 0 | 0 |
03/03/2021 |
7.36
|
11,000 | 7.30 | 7.67 | 7.36 | 0 | 0 | 0 |
02/03/2021 |
7.30
|
1,800 | 7.28 | 7.41 | 7.30 | 0 | 0 | 0 |
01/03/2021 |
7.28
|
5,200 | 7.81 | 7.81 | 7.28 | 0 | 0 | 0 |
26/02/2021 |
7.81
|
100 | 7.41 | 7.81 | 7.81 | 0 | 0 | 0 |
25/02/2021 |
7.41
|
5,700 | 7.52 | 7.54 | 7.41 | 0 | 0 | 0 |
24/02/2021 |
7.52
|
12,200 | 7.86 | 7.86 | 7.33 | 0 | 0 | 0 |
23/02/2021 |
7.86
|
100 | 7.52 | 7.86 | 7.86 | 0 | 0 | 0 |
22/02/2021 |
7.52
|
1,400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
19/02/2021 |
7.52
|
2,300 | 7.78 | 7.81 | 7.52 | 0 | 0 | 0 |
18/02/2021 |
7.78
|
1,900 | 7.41 | 7.78 | 7.04 | 0 | 0 | 0 |
17/02/2021 |
7.41
|
800 | 7.20 | 7.57 | 6.77 | 0 | 0 | 0 |
09/02/2021 |
7.20
|
19,200 | 7.73 | 8.18 | 7.20 | 0 | 0 | 0 |
08/02/2021 |
7.73
|
9,200 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 |