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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
9.57
|
700 | 9.57 | 9.57 | 9.07 | 0 | 0 | 0 |
04/02/2021 |
9.57
|
3,800 | 9.82 | 9.82 | 9.15 | 0 | 0 | 0 |
03/02/2021 |
9.82
|
7,500 | 9.15 | 9.82 | 9.15 | 0 | 0 | 0 |
02/02/2021 |
9.15
|
100 | 8.99 | 9.15 | 9.15 | 0 | 0 | 0 |
01/02/2021 |
8.99
|
3,000 | 8.74 | 9.15 | 8.32 | 0 | 0 | 0 |
29/01/2021 |
8.74
|
11,900 | 9.07 | 9.57 | 8.24 | 0 | 0 | 0 |
28/01/2021 |
9.07
|
31,000 | 9.74 | 9.74 | 8.82 | 0 | 0 | 0 |
27/01/2021 |
9.74
|
45,701 | 9.57 | 9.90 | 9.32 | 0 | 0 | 0 |
26/01/2021 |
9.57
|
23,180 | 10.40 | 10.40 | 9.57 | 0 | 0 | 0 |
25/01/2021 |
10.40
|
42,450 | 10.32 | 10.74 | 10.15 | 0 | 0 | 0 |
22/01/2021 |
10.32
|
15,400 | 10.82 | 10.82 | 10.07 | 0 | 0 | 0 |
21/01/2021 |
10.82
|
11,700 | 10.82 | 10.99 | 10.74 | 0 | 0 | 0 |
20/01/2021 |
10.82
|
12,200 | 10.74 | 10.82 | 10.32 | 500 | 0 | 0.0 |
19/01/2021 |
10.74
|
56,600 | 11.40 | 11.40 | 10.32 | 0 | 0 | 0 |
18/01/2021 |
11.40
|
19,009 | 11.24 | 11.57 | 11.24 | 0 | 0 | 0 |
15/01/2021 |
11.24
|
10,500 | 11.15 | 11.40 | 10.40 | 0 | 0 | 0 |
14/01/2021 |
11.15
|
146,950 | 10.74 | 11.48 | 10.65 | 5,000 | 0 | 0.1 |
13/01/2021 |
10.74
|
120,500 | 10.49 | 11.48 | 9.99 | 0 | 0 | 0 |
12/01/2021 |
10.49
|
113,000 | 9.57 | 10.49 | 10.49 | 0 | 0 | 0 |
11/01/2021 |
9.57
|
1,200 | 8.74 | 9.57 | 9.32 | 0 | 0 | 0 |
08/01/2021 |
8.74
|
30,140 | 7.99 | 8.74 | 7.99 | 0 | 0 | 0 |
07/01/2021 |
7.99
|
4,140 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
06/01/2021 |
7.99
|
3,600 | 7.91 | 8.49 | 7.99 | 0 | 0 | 0 |
05/01/2021 |
7.91
|
2,900 | 7.91 | 8.66 | 7.91 | 0 | 0 | 0 |
04/01/2021 |
7.91
|
5,000 | 8.07 | 8.57 | 7.91 | 0 | 0 | 0 |
31/12/2020 |
8.07
|
2,200 | 8.32 | 8.74 | 7.91 | 0 | 0 | 0 |
30/12/2020 |
8.32
|
500 | 7.57 | 8.32 | 8.32 | 0 | 0 | 0 |
29/12/2020 |
7.57
|
200 | 8.07 | 8.82 | 7.57 | 0 | 0 | 0 |
28/12/2020 |
8.07
|
4,600 | 8.49 | 8.49 | 8.07 | 0 | 0 | 0 |
25/12/2020 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
24/12/2020 |
8.49
|
100 | 7.99 | 8.49 | 8.49 | 0 | 0 | 0 |
23/12/2020 |
7.99
|
3,900 | 8.74 | 8.74 | 7.99 | 0 | 0 | 0 |
22/12/2020 |
8.74
|
400 | 8.16 | 8.74 | 8.74 | 0 | 0 | 0 |
21/12/2020 |
8.16
|
12,210 | 7.91 | 8.16 | 8.16 | 0 | 0 | 0 |
18/12/2020 |
7.91
|
4,500 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 |
17/12/2020 |
8.07
|
5,300 | 7.91 | 8.07 | 7.99 | 0 | 0 | 0 |
16/12/2020 |
7.91
|
1,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
15/12/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
14/12/2020 |
7.91
|
200 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
11/12/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/12/2020 |
7.91
|
4,100 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
09/12/2020 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
08/12/2020 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
07/12/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/12/2020 |
7.91
|
10,000 | 8.66 | 8.66 | 7.91 | 0 | 0 | 0 |
03/12/2020 |
8.66
|
3,100 | 8.32 | 9.15 | 8.66 | 0 | 0 | 0 |
02/12/2020 |
8.32
|
1,600 | 7.91 | 8.49 | 8.32 | 0 | 0 | 0 |
01/12/2020 |
7.91
|
9,600 | 7.49 | 8.24 | 7.91 | 0 | 0 | 0 |
30/11/2020 |
7.49
|
4,200 | 8.32 | 8.41 | 7.49 | 0 | 0 | 0 |
27/11/2020 |
8.32
|
3,200 | 8.07 | 8.32 | 8.16 | 0 | 0 | 0 |
26/11/2020 |
8.07
|
2,100 | 7.91 | 8.24 | 8.07 | 0 | 0 | 0 |
25/11/2020 |
7.91
|
1,000 | 8.24 | 8.24 | 7.91 | 0 | 0 | 0 |
24/11/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
23/11/2020 |
8.24
|
100 | 7.49 | 8.24 | 8.24 | 0 | 0 | 0 |
20/11/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
19/11/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
18/11/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/11/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/11/2020 |
7.49
|
3,200 | 6.82 | 7.49 | 7.49 | 0 | 0 | 0 |
13/11/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
12/11/2020 |
6.82
|
100 | 7.41 | 7.41 | 6.82 | 0 | 0 | 0 |
11/11/2020 |
7.41
|
1,000 | 6.74 | 7.41 | 7.41 | 0 | 0 | 0 |
10/11/2020 |
6.74
|
100 | 7.32 | 7.32 | 6.74 | 0 | 0 | 0 |
09/11/2020 |
7.32
|
100 | 7.91 | 7.91 | 7.32 | 0 | 0 | 0 |
06/11/2020 |
7.91
|
2,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/11/2020 |
7.91
|
5,500 | 8.32 | 8.32 | 7.91 | 0 | 0 | 0 |
04/11/2020 |
8.32
|
2,120 | 8.32 | 8.32 | 7.49 | 0 | 0 | 0 |
03/11/2020 |
8.32
|
500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
02/11/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
30/10/2020 |
8.32
|
20 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
29/10/2020 |
8.32
|
100 | 7.74 | 8.32 | 8.32 | 0 | 0 | 0 |
28/10/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
27/10/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
26/10/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
23/10/2020 |
7.74
|
3,700 | 7.07 | 7.74 | 7.74 | 0 | 0 | 0 |
22/10/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
21/10/2020 |
7.07
|
7,600 | 7.24 | 7.24 | 7.07 | 0 | 0 | 0 |
20/10/2020 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
19/10/2020 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
16/10/2020 |
7.24
|
200 | 7.99 | 8.74 | 7.24 | 0 | 0 | 0 |
15/10/2020 |
7.99
|
100 | 7.32 | 7.99 | 7.99 | 0 | 0 | 0 |
14/10/2020 |
7.32
|
2,000 | 8.07 | 8.07 | 7.32 | 0 | 0 | 0 |
13/10/2020 |
8.07
|
1,000 | 8.91 | 8.91 | 8.07 | 0 | 0 | 0 |
12/10/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
09/10/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
08/10/2020 |
8.91
|
1,100 | 8.24 | 8.99 | 8.91 | 0 | 0 | 0 |
07/10/2020 |
8.24
|
100 | 7.49 | 8.24 | 8.24 | 0 | 0 | 0 |
06/10/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
05/10/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/10/2020 |
7.49
|
2,000 | 7.41 | 7.49 | 7.49 | 0 | 0 | 0 |
01/10/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
30/09/2020 |
7.41
|
100 | 6.82 | 7.41 | 7.41 | 0 | 0 | 0 |
29/09/2020 |
6.82
|
6,000 | 6.66 | 6.82 | 6.57 | 0 | 0 | 0 |
28/09/2020 |
6.66
|
2,300 | 6.08 | 6.66 | 6.66 | 0 | 0 | 0 |
25/09/2020 |
6.08
|
2,000 | 6.49 | 6.49 | 6.08 | 0 | 0 | 0 |
24/09/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
23/09/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
22/09/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
21/09/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
18/09/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |