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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
30/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
29/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
28/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
25/06/2021 |
7.83
|
8,000 | 8.03 | 8.12 | 7.83 | 0 | 0 | 0 |
24/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
23/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
21/06/2021 |
8.03
|
0 | 7.83 | 8.03 | 7.83 | 0 | 0 | 0 |
18/06/2021 |
7.83
|
7,303 | 8.22 | 8.42 | 7.83 | 0 | 0 | 0 |
17/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
16/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
15/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
14/06/2021 |
8.22
|
0 | 8.51 | 8.22 | 8.22 | 0 | 0 | 0 |
11/06/2021 |
8.51
|
5,200 | 7.63 | 8.61 | 7.73 | 0 | 0 | 0 |
10/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
09/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
08/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
07/06/2021 |
7.63
|
0 | 7.73 | 7.63 | 7.63 | 0 | 0 | 0 |
04/06/2021 |
7.73
|
11,700 | 8.12 | 8.71 | 7.63 | 0 | 0 | 0 |
03/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
02/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
01/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
31/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
28/05/2021 |
8.12
|
98,100 | 7.93 | 8.42 | 7.93 | 0 | 0 | 0 |
27/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
26/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
25/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
24/05/2021 |
7.93
|
0 | 8.22 | 7.93 | 8.22 | 0 | 0 | 0 |
21/05/2021 |
8.22
|
16,202 | 7.93 | 8.71 | 7.93 | 0 | 0 | 0 |
20/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
19/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
18/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
17/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
14/05/2021 |
7.93
|
45,110 | 8.12 | 8.91 | 7.83 | 0 | 0 | 0 |
13/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
12/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
11/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
10/05/2021 |
8.12
|
0 | 8.03 | 8.12 | 8.12 | 0 | 0 | 0 |
07/05/2021 |
8.03
|
36,800 | 7.83 | 8.22 | 8.03 | 0 | 0 | 0 |
06/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
05/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
04/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
29/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
28/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
27/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
26/04/2021 |
7.83
|
0 | 8.22 | 7.83 | 7.83 | 0 | 0 | 0 |
23/04/2021 |
8.22
|
12,830 | 8.32 | 8.42 | 7.14 | 0 | 0 | 0 |
22/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
20/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/04/2021 |
8.32
|
0 | 8.22 | 8.32 | 8.32 | 0 | 0 | 0 |
16/04/2021 |
8.22
|
22,011 | 8.22 | 8.71 | 8.22 | 0 | 0 | 0 |
15/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
14/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
12/04/2021 |
8.22
|
0 | 8.42 | 8.22 | 8.22 | 0 | 0 | 0 |
09/04/2021 |
8.42
|
20,100 | 8.32 | 8.81 | 7.83 | 0 | 0 | 0 |
08/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
07/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
06/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
05/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
02/04/2021 |
8.32
|
1,307 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
01/04/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
31/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
30/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
29/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
26/03/2021 |
8.71
|
20,000 | 8.71 | 9.59 | 8.71 | 0 | 0 | 0 |
25/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
24/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
23/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
22/03/2021 |
8.71
|
0 | 9.10 | 8.71 | 8.71 | 0 | 0 | 0 |
19/03/2021 |
9.10
|
7,435 | 8.71 | 9.30 | 8.51 | 0 | 0 | 0 |
18/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
17/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
16/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
15/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/03/2021 |
8.71
|
9,900 | 8.71 | 9.59 | 8.71 | 0 | 0 | 0 |
11/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
10/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/03/2021 |
8.71
|
0 | 8.91 | 8.71 | 8.71 | 0 | 0 | 0 |
05/03/2021 |
8.91
|
7,130 | 8.51 | 9.30 | 8.32 | 0 | 0 | 0 |
04/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
03/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
02/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
01/03/2021 |
8.51
|
0 | 8.81 | 8.51 | 8.51 | 0 | 0 | 0 |
26/02/2021 |
8.81
|
13,300 | 9.10 | 9.30 | 7.83 | 0 | 0 | 0 |
25/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/02/2021 |
9.10
|
0 | 9.20 | 9.10 | 9.10 | 0 | 0 | 0 |
19/02/2021 |
9.20
|
5,700 | 10.18 | 10.18 | 8.71 | 0 | 0 | 0 |
18/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
17/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
09/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
08/02/2021 |
10.18
|
0 | 9.20 | 10.18 | 9.20 | 0 | 0 | 0 |
05/02/2021 |
9.20
|
1,502 | 9.49 | 10.37 | 9.20 | 0 | 0 | 0 |
04/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
03/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
02/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |