Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -2.92% | 2,356,000 | -5,100 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-24) |
-0.70 | -5% | 8,075,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-26) |
-2.20 | -14.19% | 70,985,916 | 12,543 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-10-03) |
-2.70 | -16.88% | 159,720,726 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-06) |
-16.41 | -55.23% | 297,128,612 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-17) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
10.33
|
4,500 | 10.88 | 10.88 | 10.33 | 0 | 0 | 0 |
05/02/2021 |
10.88
|
500 | 10.63 | 10.88 | 10.04 | 0 | 0 | 0 |
04/02/2021 |
10.63
|
1,899 | 10.42 | 10.63 | 10 | 0 | 0 | 0 |
03/02/2021 |
10.42
|
6,600 | 10.21 | 10.83 | 9.79 | 0 | 0 | 0 |
02/02/2021 |
10.21
|
700 | 9.25 | 10.21 | 9.58 | 0 | 0 | 0 |
01/02/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
29/01/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
28/01/2021 |
9.25
|
13,000 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 |
27/01/2021 |
9.17
|
9,700 | 9.17 | 10.21 | 9.13 | 0 | 0 | 0 |
26/01/2021 |
9.17
|
14,600 | 9.79 | 10.42 | 8.33 | 0 | 0 | 0 |
25/01/2021 |
9.79
|
13,000 | 9 | 9.79 | 9.38 | 0 | 0 | 0 |
22/01/2021 |
9
|
46,000 | 7.75 | 9 | 7.83 | 0 | 0 | 0 |
21/01/2021 |
7.75
|
11,000 | 7.75 | 8.71 | 7.75 | 0 | 0 | 0 |
20/01/2021 |
7.75
|
0 | 8.54 | 7.75 | 7.75 | 0 | 0 | 0 |
19/01/2021 |
8.54
|
43,700 | 7.88 | 8.54 | 7.58 | 0 | 0 | 0 |
18/01/2021 |
7.88
|
20,200 | 9.58 | 9.58 | 7.88 | 0 | 0 | 0 |
15/01/2021 |
9.58
|
3,111 | 8.75 | 9.58 | 8.75 | 0 | 0 | 0 |
14/01/2021 |
8.75
|
1,978 | 8.17 | 8.75 | 7.92 | 0 | 0 | 0 |
13/01/2021 |
8.17
|
11,600 | 8.75 | 8.75 | 8.13 | 0 | 0 | 0 |
12/01/2021 |
8.75
|
30,021 | 8.54 | 8.79 | 8.75 | 0 | 0 | 0 |
11/01/2021 |
8.54
|
15,100 | 7.67 | 8.83 | 8.54 | 0 | 0 | 0 |
08/01/2021 |
7.67
|
2,400 | 8.75 | 8.75 | 7.67 | 0 | 0 | 0 |
07/01/2021 |
8.75
|
9,800 | 8.96 | 8.96 | 7.96 | 0 | 0 | 0 |
06/01/2021 |
8.96
|
7,121 | 9 | 9.17 | 8.54 | 0 | 0 | 0 |
05/01/2021 |
9
|
9,200 | 7.83 | 9 | 7.88 | 0 | 0 | 0 |
04/01/2021 |
7.83
|
0 | 8.33 | 7.83 | 8.33 | 0 | 0 | 0 |
31/12/2020 |
8.33
|
4,000 | 8.13 | 8.33 | 7.75 | 0 | 0 | 0 |
30/12/2020 |
8.13
|
15,500 | 7.79 | 8.88 | 7.92 | 0 | 0 | 0 |
29/12/2020 |
7.79
|
20,400 | 6.79 | 7.79 | 6.71 | 0 | 0 | 0 |
28/12/2020 |
6.79
|
100 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
25/12/2020 |
6.83
|
17,500 | 6.83 | 7.50 | 6.71 | 0 | 0 | 0 |
24/12/2020 |
6.83
|
100 | 7.50 | 7.50 | 6.83 | 0 | 0 | 0 |
23/12/2020 |
7.50
|
500 | 6.71 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2020 |
6.71
|
6,100 | 7 | 7 | 6.71 | 0 | 0 | 0 |
21/12/2020 |
7
|
10,900 | 7.29 | 7.71 | 6.33 | 0 | 0 | 0 |
18/12/2020 |
7.29
|
1,100 | 7.29 | 7.50 | 7.13 | 0 | 0 | 0 |
17/12/2020 |
7.29
|
4,000 | 7.50 | 7.50 | 6.96 | 0 | 0 | 0 |
16/12/2020 |
7.50
|
4,000 | 7.08 | 7.50 | 7.08 | 0 | 0 | 0 |
15/12/2020 |
7.08
|
5,600 | 6.83 | 7.08 | 6.79 | 0 | 0 | 0 |
14/12/2020 |
6.83
|
300 | 6.88 | 6.88 | 6.33 | 0 | 0 | 0 |
11/12/2020 |
6.88
|
4,300 | 6.29 | 6.88 | 6.67 | 0 | 0 | 0 |
10/12/2020 |
6.29
|
9,100 | 6.21 | 7.08 | 6.13 | 0 | 0 | 0 |
09/12/2020 |
6.21
|
7,000 | 5.96 | 6.67 | 6.04 | 0 | 0 | 0 |
08/12/2020 |
5.96
|
5,400 | 6.04 | 6.63 | 5.96 | 0 | 0 | 0 |
07/12/2020 |
6.04
|
11,100 | 6.25 | 6.67 | 5.63 | 0 | 0 | 0 |
04/12/2020 |
6.25
|
4,600 | 6.54 | 6.67 | 6.04 | 0 | 0 | 0 |
03/12/2020 |
6.54
|
4,600 | 6.17 | 6.54 | 6.04 | 0 | 0 | 0 |
02/12/2020 |
6.17
|
3,600 | 6.67 | 6.67 | 5.92 | 0 | 0 | 0 |
01/12/2020 |
6.67
|
0 | 6.88 | 6.67 | 6.67 | 0 | 0 | 0 |
30/11/2020 |
6.88
|
5,100 | 6.67 | 6.88 | 5.83 | 0 | 0 | 0 |
27/11/2020 |
6.67
|
5,000 | 6.21 | 6.67 | 6.21 | 0 | 0 | 0 |
26/11/2020 |
6.21
|
200 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
25/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
24/11/2020 |
6.21
|
100 | 5.83 | 6.21 | 6.21 | 0 | 0 | 0 |
23/11/2020 |
5.83
|
1,500 | 5.83 | 5.83 | 5.83 | 1,500 | 0 | 0 |
20/11/2020 |
5.83
|
1 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/11/2020 |
5.83
|
1,000 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 |
18/11/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
17/11/2020 |
6.13
|
11,000 | 5.83 | 6.17 | 5.83 | 0 | 0 | 0 |
16/11/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
13/11/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
12/11/2020 |
5.83
|
101 | 5.42 | 5.83 | 5.83 | 0 | 0 | 0 |
11/11/2020 |
5.42
|
7,500 | 5.46 | 5.46 | 5 | 0 | 0 | 0 |
10/11/2020 |
5.46
|
195 | 5.42 | 5.46 | 5.46 | 0 | 0 | 0 |
09/11/2020 |
5.42
|
800 | 5.79 | 5.79 | 5.42 | 0 | 0 | 0 |
06/11/2020 |
5.79
|
0 | 5.58 | 5.79 | 5.79 | 0 | 0 | 0 |
05/11/2020 |
5.58
|
2,100 | 5.88 | 5.88 | 5.58 | 0 | 0 | 0 |
04/11/2020 |
5.88
|
1,400 | 6.67 | 6.67 | 5.88 | 0 | 0 | 0 |
03/11/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
02/11/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
30/10/2020 |
6.67
|
500 | 6.42 | 6.67 | 6.67 | 0 | 0 | 0 |
29/10/2020 |
6.42
|
30,700 | 6.38 | 6.42 | 5.46 | 0 | 0 | 0 |
28/10/2020 |
6.38
|
5,500 | 6.21 | 6.38 | 5.42 | 0 | 0 | 0 |
27/10/2020 |
6.21
|
7,700 | 5.50 | 6.21 | 5.38 | 0 | 0 | 0 |
26/10/2020 |
5.50
|
2,801 | 6.29 | 6.29 | 5.42 | 0 | 0 | 0 |
23/10/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
22/10/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
21/10/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
20/10/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
19/10/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
16/10/2020 |
6.29
|
1,500 | 7.33 | 7.33 | 6.29 | 0 | 0 | 0 |
15/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
14/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
13/10/2020 |
7.33
|
1 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
12/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
09/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
08/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
07/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
06/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
05/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
02/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
01/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/09/2020 |
7.33
|
0 | 7.38 | 7.33 | 7.33 | 0 | 0 | 0 |
29/09/2020 |
7.38
|
5,300 | 7.08 | 7.38 | 7 | 0 | 0 | 0 |
28/09/2020 |
7.08
|
8,500 | 6.46 | 7.08 | 6.42 | 0 | 0 | 0 |
25/09/2020 |
6.46
|
11,099 | 5.42 | 6.50 | 5.63 | 0 | 0 | 0 |
24/09/2020 |
5.42
|
9,400 | 5.75 | 5.79 | 5.08 | 0 | 0 | 0 |
23/09/2020 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
22/09/2020 |
5.75
|
100 | 5.08 | 5.75 | 5.75 | 0 | 0 | 0 |
21/09/2020 |
5.08
|
800 | 5.04 | 5.75 | 5.08 | 0 | 0 | 0 |