| 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) |
0.10 | 1.43% | 4,400 | 0 | 0 |
7
7.30
7.10
|
|
2 tháng
(2024-09-23) |
0.60 | 9.23% | 44,100 | 0 | 0 |
6.50
7.30
7.10
|
|
3 tháng
(2024-08-26) |
1.10 | 18.33% | 547,765 | 0 | 0 |
6
7.30
7.10
|
|
6 tháng
(2024-05-27) |
1 | 16.39% | 1,053,197 | 0 | 0 |
5.20
7.30
7.10
|
|
12 tháng
(2023-11-28) |
0.30 | 4.41% | 1,349,461 | 0 | 0 |
4.70
8
7.10
|
|
24 tháng
(2022-12-05) |
0.70 | 10.94% | 2,916,127 | 0 | 0 |
4.70
8.90
7.10
|
|
36 tháng
(2021-12-08) |
-8.90 | -55.62% | 13,169,720 | 200 | -0.0 |
4.70
23.60
7.10
|
|
60 tháng
(2019-12-19) |
0.20 | 2.92% | 21,472,658 | 200 | -0.0 |
4.70
23.60
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
8.10
|
1,000 | 8.10 | 8.10 | 7.42 | 0 | 0 | 0 |
| 09/07/2021 |
8.10
|
3,300 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 08/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/07/2021 |
8.29
|
1,300 | 8.20 | 8.87 | 8.29 | 0 | 0 | 0 |
| 05/07/2021 |
8.20
|
900 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 |
| 02/07/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/07/2021 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/06/2021 |
8.68
|
900 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 29/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2021 |
8.97
|
7 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2021 |
8.97
|
100 | 8.00 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/06/2021 |
8.00
|
4,300 | 8.49 | 8.49 | 8.00 | 0 | 4,200 | -0.0 |
| 17/06/2021 |
8.49
|
300 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 16/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/06/2021 |
8.68
|
71 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/06/2021 |
8.68
|
100 | 8.20 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/06/2021 |
8.20
|
1,200 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 09/06/2021 |
8.49
|
0 | 8.58 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/06/2021 |
8.58
|
500 | 8.20 | 9.06 | 7.71 | 0 | 0 | 0 |
| 07/06/2021 |
8.20
|
200 | 8.77 | 8.77 | 8.20 | 0 | 0 | 0 |
| 04/06/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 03/06/2021 |
8.77
|
2,300 | 8.10 | 8.77 | 8.20 | 0 | 0 | 0 |
| 02/06/2021 |
8.10
|
236 | 8.97 | 8.97 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/05/2021 |
8.97
|
1,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/05/2021 |
8.97
|
2,600 | 9.64 | 9.64 | 8.10 | 0 | 0 | 0 |
| 27/05/2021 |
9.64
|
300 | 9.06 | 9.64 | 8.00 | 0 | 0 | 0 |
| 26/05/2021 |
9.06
|
100 | 8.97 | 9.06 | 9.06 | 0 | 0 | 0 |
| 25/05/2021 |
8.97
|
100 | 8.87 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/05/2021 |
8.87
|
200 | 8.68 | 8.87 | 8.77 | 0 | 0 | 0 |
| 21/05/2021 |
8.68
|
249 | 8.00 | 9.26 | 8.68 | 0 | 0 | 0 |
| 20/05/2021 |
8.00
|
5,900 | 8.68 | 8.68 | 8.00 | 0 | 0 | 0 |
| 19/05/2021 |
8.68
|
1,320 | 8.87 | 8.87 | 8.20 | 0 | 0 | 0 |
| 18/05/2021 |
8.87
|
3,000 | 8.68 | 8.87 | 8.77 | 0 | 0 | 0 |
| 17/05/2021 |
8.68
|
1,100 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 14/05/2021 |
8.87
|
500 | 8.58 | 8.87 | 8.68 | 0 | 0 | 0 |
| 13/05/2021 |
8.58
|
3,000 | 8.00 | 8.58 | 8.58 | 0 | 0 | 0 |
| 12/05/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/05/2021 |
8.00
|
100 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 |
| 10/05/2021 |
8.20
|
300 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 |
| 07/05/2021 |
8.20
|
3,900 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 |
| 06/05/2021 |
8.68
|
100 | 8.20 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/05/2021 |
8.20
|
2,900 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 |
| 04/05/2021 |
8.58
|
1,000 | 8.00 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/04/2021 |
8.00
|
520 | 8.87 | 8.87 | 8.00 | 0 | 0 | 0 |
| 28/04/2021 |
8.87
|
100 | 8.10 | 8.87 | 8.87 | 0 | 0 | 0 |
| 27/04/2021 |
8.10
|
3,600 | 8.87 | 8.87 | 7.71 | 0 | 0 | 0 |
| 26/04/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/04/2021 |
8.87
|
0 | 8.77 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/04/2021 |
8.77
|
300 | 9.64 | 9.64 | 8.77 | 0 | 0 | 0 |
| 20/04/2021 |
9.64
|
100 | 8.68 | 9.64 | 9.64 | 0 | 0 | 0 |
| 19/04/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/04/2021 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/04/2021 |
8.68
|
6,500 | 9.64 | 9.64 | 8.49 | 0 | 0 | 0 |
| 14/04/2021 |
9.64
|
2,500 | 9.64 | 9.64 | 8.58 | 0 | 0 | 0 |
| 13/04/2021 |
9.64
|
14,000 | 9.16 | 9.74 | 8.97 | 0 | 0 | 0 |
| 12/04/2021 |
9.16
|
7,500 | 8.39 | 9.16 | 8.39 | 0 | 0 | 0 |
| 09/04/2021 |
8.39
|
11,100 | 8.10 | 8.68 | 8.20 | 0 | 0 | 0 |
| 08/04/2021 |
8.10
|
300 | 8.58 | 8.58 | 8.10 | 0 | 0 | 0 |
| 07/04/2021 |
8.58
|
9,300 | 8.10 | 9.26 | 8.10 | 0 | 0 | 0 |
| 06/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/04/2021 |
8.10
|
260 | 7.81 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/04/2021 |
7.81
|
8,149 | 8.00 | 8.00 | 7.33 | 0 | 0 | 0 |
| 01/04/2021 |
8.00
|
4,746 | 7.91 | 8.00 | 7.33 | 0 | 0 | 0 |
| 31/03/2021 |
7.91
|
2,700 | 7.81 | 8.00 | 7.91 | 0 | 0 | 0 |
| 30/03/2021 |
7.81
|
3,000 | 8.00 | 8.00 | 7.33 | 0 | 0 | 0 |
| 29/03/2021 |
8.00
|
2,100 | 7.91 | 8.00 | 7.42 | 0 | 0 | 0 |
| 26/03/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/03/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 24/03/2021 |
7.91
|
0 | 8.00 | 7.91 | 7.91 | 0 | 0 | 0 |
| 23/03/2021 |
8.00
|
3,600 | 7.33 | 8.00 | 7.33 | 0 | 0 | 0 |
| 22/03/2021 |
7.33
|
4,000 | 7.81 | 7.91 | 7.33 | 0 | 0 | 0 |
| 19/03/2021 |
7.81
|
700 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 18/03/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/03/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/03/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 15/03/2021 |
7.81
|
2,000 | 8.00 | 8.00 | 7.71 | 0 | 0 | 0 |
| 12/03/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/03/2021 |
8.00
|
12,600 | 7.71 | 8.00 | 7.71 | 0 | 0 | 0 |
| 10/03/2021 |
7.71
|
100 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
| 09/03/2021 |
7.91
|
9,700 | 7.81 | 8.10 | 7.33 | 0 | 0 | 0 |
| 08/03/2021 |
7.81
|
5,900 | 7.81 | 7.81 | 7.14 | 0 | 0 | 0 |
| 05/03/2021 |
7.81
|
4,000 | 7.71 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/03/2021 |
7.71
|
1,500 | 7.81 | 7.91 | 7.71 | 0 | 0 | 0 |
| 03/03/2021 |
7.81
|
11,100 | 7.81 | 7.91 | 7.71 | 0 | 0 | 0 |
| 02/03/2021 |
7.81
|
6,100 | 8.20 | 8.20 | 7.71 | 0 | 0 | 0 |
| 01/03/2021 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/02/2021 |
8.20
|
5,600 | 7.52 | 8.20 | 7.62 | 0 | 0 | 0 |
| 25/02/2021 |
7.52
|
7,500 | 8.10 | 8.20 | 7.52 | 0 | 0 | 0 |
| 24/02/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/02/2021 |
8.10
|
3,700 | 7.42 | 8.10 | 7.52 | 0 | 0 | 0 |
| 22/02/2021 |
7.42
|
2,000 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 19/02/2021 |
7.52
|
3,000 | 7.23 | 8.00 | 7.52 | 0 | 0 | 0 |
| 18/02/2021 |
7.23
|
3,400 | 8.20 | 8.20 | 7.23 | 0 | 0 | 0 |