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) |
0.20 | 2.67% | 12,100 | -100 | -0.0 |
7.20
8.20
7.70
|
2 tháng
(2024-09-16) |
0.20 | 2.67% | 25,200 | -100 | -0.0 |
7.20
8.20
7.70
|
3 tháng
(2024-08-15) |
0 | 0% | 38,200 | -100 | -0.0 |
7
8.20
7.70
|
6 tháng
(2024-05-17) |
-0.50 | -6.10% | 384,200 | 200 | 0.0 |
7
8.90
7.70
|
12 tháng
(2023-11-20) |
-0.50 | -6.10% | 837,844 | 600 | 0.0 |
7
9.80
7.70
|
24 tháng
(2022-11-24) |
-1.30 | -14.44% | 1,423,287 | 500 | 0.0 |
7
11.60
7.70
|
36 tháng
(2021-11-29) |
-7.40 | -49.01% | 8,492,909 | 500 | 0.0 |
7
23.80
7.70
|
60 tháng
(2019-12-10) |
0.55 | 7.76% | 11,576,910 | 9,310 | 0.1 |
5.48
23.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2021 |
8.70
|
28,500 | 9.67 | 9.67 | 8.70 | 0 | 0 | 0 |
31/08/2021 |
9.67
|
7,000 | 8.80 | 9.67 | 8.02 | 0 | 0 | 0 |
30/08/2021 |
8.80
|
1,700 | 8.80 | 8.80 | 7.93 | 0 | 0 | 0 |
27/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/08/2021 |
8.80
|
400 | 8.22 | 8.99 | 8.31 | 0 | 0 | 0 |
24/08/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
23/08/2021 |
8.22
|
2,100 | 8.22 | 8.99 | 7.44 | 0 | 0 | 0 |
20/08/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/08/2021 |
8.22
|
1,600 | 9.09 | 9.09 | 8.22 | 0 | 0 | 0 |
18/08/2021 |
9.09
|
200 | 8.99 | 9.18 | 9.09 | 0 | 0 | 0 |
17/08/2021 |
8.99
|
100 | 8.89 | 8.99 | 8.99 | 0 | 0 | 0 |
16/08/2021 |
8.89
|
3,200 | 8.89 | 9.38 | 8.89 | 0 | 0 | 0 |
13/08/2021 |
8.89
|
1,200 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
12/08/2021 |
8.89
|
5,200 | 8.31 | 8.89 | 8.12 | 0 | 0 | 0 |
11/08/2021 |
8.31
|
2,800 | 8.51 | 9.28 | 8.12 | 0 | 0 | 0 |
10/08/2021 |
8.51
|
1,400 | 8.12 | 8.51 | 8.02 | 0 | 0 | 0 |
09/08/2021 |
8.12
|
2,000 | 8.12 | 8.22 | 8.02 | 0 | 0 | 0 |
06/08/2021 |
8.12
|
3,000 | 7.83 | 8.22 | 7.54 | 0 | 0 | 0 |
05/08/2021 |
7.83
|
2,300 | 7.83 | 8.12 | 7.35 | 0 | 0 | 0 |
04/08/2021 |
7.83
|
7,100 | 7.73 | 8.22 | 7.64 | 0 | 0 | 0 |
03/08/2021 |
7.73
|
11,000 | 7.06 | 7.73 | 7.06 | 0 | 0 | 0 |
02/08/2021 |
7.06
|
3,100 | 7.35 | 7.35 | 7.06 | 0 | 0 | 0 |
30/07/2021 |
7.35
|
100 | 7.25 | 7.35 | 7.35 | 0 | 0 | 0 |
29/07/2021 |
7.25
|
1,400 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
28/07/2021 |
7.54
|
1,800 | 7.06 | 7.54 | 7.15 | 0 | 0 | 0 |
27/07/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/07/2021 |
7.06
|
700 | 6.48 | 7.06 | 6.48 | 0 | 0 | 0 |
23/07/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
22/07/2021 |
6.48
|
34 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
21/07/2021 |
6.48
|
100 | 6.38 | 6.48 | 6.48 | 0 | 0 | 0 |
20/07/2021 |
6.38
|
100 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 |
19/07/2021 |
6.48
|
415 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 |
16/07/2021 |
6.57
|
700 | 6.28 | 6.57 | 6.38 | 0 | 0 | 0 |
15/07/2021 |
6.28
|
200 | 5.99 | 6.28 | 6.19 | 0 | 0 | 0 |
14/07/2021 |
5.99
|
3,000 | 6.48 | 6.48 | 5.99 | 0 | 0 | 0 |
13/07/2021 |
6.48
|
10,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
12/07/2021 |
6.48
|
2,000 | 7.15 | 7.15 | 6.48 | 0 | 0 | 0 |
09/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
07/07/2021 |
7.15
|
2,400 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
06/07/2021 |
7.44
|
5,000 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
05/07/2021 |
7.44
|
2,800 | 7.44 | 7.44 | 7.25 | 0 | 1,000 | -0.0 |
02/07/2021 |
7.44
|
4,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
01/07/2021 |
7.44
|
3,900 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
30/06/2021 |
7.44
|
4,900 | 7.25 | 7.44 | 7.25 | 0 | 0 | 0 |
29/06/2021 |
7.25
|
800 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
28/06/2021 |
7.44
|
1,210 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 |
25/06/2021 |
7.35
|
7,100 | 7.15 | 7.44 | 7.15 | 0 | 1,000 | -0.0 |
24/06/2021 |
7.15
|
5,800 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 |
23/06/2021 |
7.44
|
500 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
22/06/2021 |
7.64
|
27,400 | 7.15 | 7.64 | 6.77 | 2,000 | 0 | 0.0 |
21/06/2021 |
7.15
|
25,800 | 7.54 | 7.64 | 7.15 | 0 | 0 | 0 |
18/06/2021 |
7.54
|
30,100 | 7.35 | 7.64 | 7.35 | 0 | 0 | 0 |
17/06/2021 |
7.35
|
5,300 | 7.64 | 7.64 | 7.35 | 0 | 0 | 0 |
16/06/2021 |
7.64
|
3,200 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
15/06/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
14/06/2021 |
7.73
|
6,600 | 7.73 | 7.93 | 7.35 | 0 | 0 | 0 |
11/06/2021 |
7.73
|
8,250 | 7.73 | 7.83 | 7.35 | 0 | 0 | 0 |
10/06/2021 |
7.73
|
700 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
09/06/2021 |
7.73
|
100 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 |
08/06/2021 |
7.64
|
600 | 7.73 | 7.73 | 7.54 | 0 | 0 | 0 |
07/06/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
04/06/2021 |
7.73
|
1,100 | 7.73 | 7.73 | 7.44 | 0 | 0 | 0 |
03/06/2021 |
7.73
|
5,000 | 7.64 | 7.73 | 7.54 | 0 | 0 | 0 |
02/06/2021 |
7.64
|
500 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
01/06/2021 |
7.64
|
1,800 | 7.73 | 7.73 | 7.25 | 0 | 0 | 0 |
31/05/2021 |
7.73
|
200 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
28/05/2021 |
7.73
|
200 | 7.73 | 7.73 | 6.96 | 0 | 0 | 0 |
27/05/2021 |
7.73
|
5,600 | 7.64 | 7.73 | 6.96 | 0 | 0 | 0 |
26/05/2021 |
7.64
|
7,900 | 7.73 | 7.73 | 7.54 | 0 | 0 | 0 |
25/05/2021 |
7.73
|
900 | 7.44 | 7.73 | 7.35 | 0 | 0 | 0 |
24/05/2021 |
7.44
|
2,000 | 7.73 | 7.73 | 7.44 | 0 | 0 | 0 |
21/05/2021 |
7.73
|
900 | 7.83 | 7.83 | 7.44 | 0 | 0 | 0 |
20/05/2021 |
7.83
|
400 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 |
19/05/2021 |
7.73
|
900 | 7.73 | 7.73 | 7.54 | 0 | 0 | 0 |
18/05/2021 |
7.73
|
12,200 | 7.25 | 7.83 | 7.64 | 0 | 0 | 0 |
17/05/2021 |
7.25
|
5,000 | 7.83 | 7.83 | 7.25 | 0 | 0 | 0 |
14/05/2021 |
7.83
|
2,400 | 7.73 | 7.83 | 7.64 | 0 | 0 | 0 |
13/05/2021 |
7.73
|
500 | 8.02 | 8.02 | 7.73 | 0 | 0 | 0 |
12/05/2021 |
8.02
|
5,100 | 8.02 | 8.02 | 7.73 | 0 | 0 | 0 |
11/05/2021 |
8.02
|
1,600 | 7.83 | 8.22 | 7.83 | 0 | 0 | 0 |
10/05/2021 |
7.83
|
1,200 | 7.64 | 7.83 | 7.35 | 0 | 0 | 0 |
07/05/2021 |
7.64
|
10,200 | 7.35 | 7.64 | 6.86 | 0 | 0 | 0 |
06/05/2021 |
7.35
|
600 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
05/05/2021 |
7.44
|
6,709 | 7.73 | 7.73 | 7.15 | 0 | 0 | 0 |
04/05/2021 |
7.73
|
1,700 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
29/04/2021 |
7.83
|
1,100 | 7.54 | 8.12 | 7.25 | 0 | 0 | 0 |
28/04/2021 |
7.54
|
1,200 | 7.15 | 7.64 | 7.54 | 0 | 0 | 0 |
27/04/2021 |
7.15
|
2,900 | 7.83 | 7.83 | 7.15 | 0 | 0 | 0 |
26/04/2021 |
7.83
|
700 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0 |
23/04/2021 |
8.22
|
25,900 | 7.83 | 8.22 | 7.25 | 0 | 0 | 0 |
22/04/2021 |
7.83
|
5,400 | 8.51 | 8.51 | 7.83 | 0 | 0 | 0 |
20/04/2021 |
8.51
|
9,000 | 9.18 | 9.18 | 8.41 | 0 | 0 | 0 |
19/04/2021 |
9.18
|
3,900 | 8.89 | 9.67 | 8.70 | 0 | 0 | 0 |
16/04/2021 |
8.89
|
28,200 | 9.86 | 9.86 | 8.89 | 0 | 0 | 0 |
15/04/2021 |
9.86
|
53,000 | 10.92 | 10.92 | 9.86 | 0 | 0 | 0 |
14/04/2021 |
10.92
|
19,209 | 9.96 | 10.92 | 10.92 | 0 | 0 | 0 |
13/04/2021 |
9.96
|
24,300 | 9.09 | 9.96 | 8.22 | 0 | 0 | 0 |
12/04/2021 |
9.09
|
93,921 | 8.31 | 9.09 | 7.73 | 0 | 0 | 0 |