| 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) |
2.05 | 22.94% | 105,762 | 0 | 0 |
8.05
13.47
11
|
|
2 tháng
(2024-09-23) |
4.21 | 62.02% | 131,687 | 0 | 0 |
6.74
13.47
11
|
|
3 tháng
(2024-08-26) |
0.95 | 9.42% | 132,387 | 0 | 0 |
6.21
13.47
11
|
|
6 tháng
(2024-05-27) |
1.79 | 19.43% | 230,703 | 0 | 0 |
5.89
13.47
11
|
|
12 tháng
(2023-11-28) |
3.42 | 45.14% | 277,851 | 0 | 0 |
5.89
13.47
11
|
|
24 tháng
(2022-12-05) |
-0.37 | -3.24% | 2,115,324 | 0 | 0 |
5.89
15.26
11
|
|
36 tháng
(2021-12-08) |
1.76 | 19.01% | 2,416,945 | -244,170 | -5.7 |
5.89
15.26
11
|
|
60 tháng
(2019-12-19) |
-13.28 | -54.69% | 2,874,148 | -339,870 | -7.4 |
5.89
24.74
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.39
|
2,200 | 7.64 | 8.39 | 7.74 | 0 | 0 | 0 |
| 10/09/2021 |
7.64
|
100 | 7.69 | 7.69 | 7.64 | 0 | 0 | 0 |
| 09/09/2021 |
7.69
|
2,700 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
| 08/09/2021 |
7.59
|
800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 07/09/2021 |
7.59
|
200 | 7.69 | 7.69 | 7.54 | 0 | 0 | 0 |
| 06/09/2021 |
7.69
|
1,400 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
| 01/09/2021 |
7.69
|
400 | 7.24 | 7.69 | 7.44 | 0 | 0 | 0 |
| 31/08/2021 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 30/08/2021 |
7.24
|
400 | 7.14 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/08/2021 |
7.14
|
200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/08/2021 |
7.24
|
2,300 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/08/2021 |
7.24
|
1,200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 24/08/2021 |
7.24
|
1,500 | 7.39 | 7.39 | 7.24 | 0 | 0 | 0 |
| 23/08/2021 |
7.39
|
200 | 7.49 | 7.49 | 7.04 | 0 | 0 | 0 |
| 20/08/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/08/2021 |
7.49
|
1,800 | 7.14 | 7.49 | 7.19 | 0 | 0 | 0 |
| 18/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 17/08/2021 |
7.14
|
2,200 | 7.19 | 7.19 | 7.14 | 0 | 0 | 0 |
| 16/08/2021 |
7.19
|
6,100 | 7.14 | 7.19 | 7.14 | 0 | 0 | 0 |
| 13/08/2021 |
7.14
|
1,200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 12/08/2021 |
7.24
|
2,900 | 7.19 | 7.24 | 7.19 | 0 | 0 | 0 |
| 11/08/2021 |
7.19
|
12,200 | 7.19 | 7.24 | 7.19 | 0 | 6,600 | -0.1 |
| 10/08/2021 |
7.19
|
4,600 | 7.74 | 7.74 | 7.09 | 0 | 0 | 0 |
| 09/08/2021 |
7.74
|
1,800 | 7.84 | 7.84 | 7.49 | 0 | 0 | 0 |
| 06/08/2021 |
7.84
|
4,300 | 7.54 | 7.84 | 6.84 | 0 | 0 | 0 |
| 05/08/2021 |
7.54
|
200 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
| 04/08/2021 |
7.59
|
300 | 7.89 | 7.89 | 7.59 | 0 | 0 | 0 |
| 03/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/08/2021 |
7.89
|
700 | 7.54 | 7.89 | 7.54 | 0 | 0 | 0 |
| 30/07/2021 |
7.54
|
400 | 7.49 | 7.99 | 7.29 | 0 | 0 | 0 |
| 29/07/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 28/07/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/07/2021 |
7.49
|
1,400 | 7.99 | 7.99 | 7.49 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
1,100 | 8.19 | 8.19 | 7.49 | 0 | 0 | 0 |
| 23/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/07/2021 |
8.19
|
100 | 8.49 | 8.49 | 8.19 | 0 | 0 | 0 |
| 19/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/07/2021 |
8.49
|
100 | 8.19 | 8.49 | 8.49 | 0 | 100 | -0.0 |
| 15/07/2021 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/07/2021 |
8.19
|
200 | 8.24 | 8.24 | 8.19 | 0 | 0 | 0 |
| 07/07/2021 |
8.24
|
800 | 8.39 | 8.39 | 8.24 | 0 | 0 | 0 |
| 06/07/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/07/2021 |
8.39
|
6,000 | 8.39 | 8.39 | 8.39 | 0 | 3,500 | -0.1 |
| 02/07/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 01/07/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/06/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/06/2021 |
8.39
|
60 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 28/06/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/06/2021 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 100 | -0.0 |
| 24/06/2021 |
8.39
|
700 | 8.39 | 8.39 | 7.99 | 0 | 100 | -0.0 |
| 23/06/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/06/2021 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/06/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 18/06/2021 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 17/06/2021 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 200 | -0.0 |
| 16/06/2021 |
8.39
|
815 | 8.39 | 8.39 | 8.39 | 0 | 800 | -0.0 |
| 15/06/2021 |
8.39
|
1,100 | 8.39 | 8.39 | 8.39 | 0 | 700 | -0.0 |
| 14/06/2021 |
8.39
|
900 | 8.44 | 8.44 | 8.39 | 0 | 200 | -0.0 |
| 11/06/2021 |
8.44
|
1,200 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 |
| 10/06/2021 |
8.39
|
200 | 8.09 | 8.39 | 7.29 | 0 | 0 | 0 |
| 09/06/2021 |
8.09
|
500 | 8.39 | 8.39 | 8.09 | 0 | 0 | 0 |
| 08/06/2021 |
8.39
|
2,000 | 8.99 | 8.99 | 8.39 | 0 | 0 | 0 |
| 07/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/06/2021 |
8.99
|
100 | 8.49 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 28/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/05/2021 |
8.49
|
400 | 8.69 | 8.69 | 8.49 | 0 | 0 | 0 |
| 26/05/2021 |
8.69
|
200 | 8.44 | 8.69 | 8.44 | 0 | 0 | 0 |
| 25/05/2021 |
8.44
|
300 | 8.29 | 8.44 | 8.39 | 0 | 0 | 0 |
| 24/05/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/05/2021 |
8.29
|
300 | 8.44 | 8.44 | 7.89 | 0 | 0 | 0 |
| 20/05/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/05/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/05/2021 |
8.44
|
400 | 8.74 | 8.74 | 8.14 | 0 | 0 | 0 |
| 17/05/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/05/2021 |
8.74
|
2,100 | 8.59 | 8.74 | 8.59 | 0 | 100 | -0.0 |
| 13/05/2021 |
8.59
|
2,100 | 8.94 | 8.94 | 8.59 | 0 | 0 | 0 |
| 12/05/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 11/05/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 10/05/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 07/05/2021 |
8.94
|
500 | 8.94 | 8.94 | 8.94 | 0 | 500 | -0.0 |
| 06/05/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 05/05/2021 |
8.94
|
300 | 8.74 | 8.94 | 8.49 | 0 | 0 | 0 |
| 04/05/2021 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 29/04/2021 |
8.74
|
100 | 8.89 | 8.89 | 8.74 | 0 | 0 | 0 |
| 28/04/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/04/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 26/04/2021 |
8.89
|
1,200 | 8.84 | 8.89 | 8.84 | 0 | 1,000 | -0.0 |
| 23/04/2021 |
8.84
|
800 | 8.84 | 8.89 | 8.74 | 0 | 0 | 0 |
| 22/04/2021 |
8.84
|
1,100 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
| 20/04/2021 |
9.09
|
1,100 | 9.09 | 9.09 | 8.99 | 0 | 600 | -0.0 |