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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
9.52
|
1,300 | 8.77 | 9.60 | 8.77 | 0 | 0 | 0 |
04/02/2021 |
8.77
|
100 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 |
03/02/2021 |
9.10
|
1,100 | 9.02 | 9.85 | 9.10 | 0 | 0 | 0 |
02/02/2021 |
9.02
|
4,100 | 8.86 | 9.68 | 8.86 | 0 | 0 | 0 |
01/02/2021 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
29/01/2021 |
8.86
|
200 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 |
28/01/2021 |
9.52
|
2,200 | 8.69 | 9.52 | 8.61 | 0 | 0 | 0 |
27/01/2021 |
8.69
|
4,300 | 8.69 | 9.52 | 8.36 | 0 | 0 | 0 |
26/01/2021 |
8.69
|
2,800 | 8.94 | 9.77 | 8.28 | 0 | 0 | 0 |
25/01/2021 |
8.94
|
3,100 | 9.85 | 9.85 | 8.94 | 0 | 0 | 0 |
22/01/2021 |
9.85
|
3,800 | 9.02 | 9.85 | 8.44 | 0 | 0 | 0 |
21/01/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
20/01/2021 |
9.02
|
100 | 9.52 | 9.52 | 9.02 | 0 | 0 | 0 |
19/01/2021 |
9.52
|
900 | 8.77 | 9.52 | 8.94 | 0 | 0 | 0 |
18/01/2021 |
8.77
|
100 | 9.52 | 9.52 | 8.77 | 0 | 0 | 0 |
15/01/2021 |
9.52
|
7,020 | 10.51 | 10.59 | 9.52 | 0 | 0 | 0 |
14/01/2021 |
10.51
|
329 | 10.84 | 10.84 | 10.51 | 0 | 0 | 0 |
13/01/2021 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
12/01/2021 |
10.84
|
100 | 11.59 | 11.59 | 10.84 | 0 | 0 | 0 |
11/01/2021 |
11.59
|
1,100 | 10.59 | 11.59 | 10.76 | 0 | 0 | 0 |
08/01/2021 |
10.59
|
3,100 | 9.68 | 10.59 | 9.02 | 0 | 0 | 0 |
07/01/2021 |
9.68
|
100 | 10.76 | 10.76 | 9.68 | 0 | 0 | 0 |
06/01/2021 |
10.76
|
200 | 10.76 | 10.76 | 9.77 | 0 | 0 | 0 |
05/01/2021 |
10.76
|
200 | 10.10 | 10.76 | 9.27 | 0 | 0 | 0 |
04/01/2021 |
10.10
|
100 | 10.01 | 10.10 | 10.10 | 0 | 0 | 0 |
31/12/2020 |
10.01
|
100 | 10.18 | 10.18 | 10.01 | 0 | 0 | 0 |
30/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
29/12/2020 |
10.18
|
600 | 10.76 | 10.76 | 10.01 | 0 | 0 | 0 |
28/12/2020 |
10.76
|
600 | 10.76 | 10.76 | 10.43 | 0 | 0 | 0 |
25/12/2020 |
10.76
|
2,200 | 10.18 | 10.76 | 9.68 | 0 | 0 | 0 |
24/12/2020 |
10.18
|
5,600 | 10.76 | 10.76 | 9.77 | 0 | 0 | 0 |
23/12/2020 |
10.76
|
2,300 | 10.51 | 10.76 | 10.51 | 0 | 0 | 0 |
22/12/2020 |
10.51
|
450 | 11.26 | 11.34 | 10.51 | 0 | 0 | 0 |
21/12/2020 |
11.26
|
4,100 | 12.41 | 12.41 | 11.17 | 0 | 0 | 0 |
18/12/2020 |
12.41
|
101,780 | 11.34 | 12.41 | 10.26 | 0 | 0 | 0 |
17/12/2020 |
11.34
|
27,175 | 10.35 | 11.34 | 10.35 | 0 | 0 | 0 |
16/12/2020 |
10.35
|
24,120 | 10.35 | 11.34 | 10.35 | 0 | 0 | 0 |
15/12/2020 |
10.35
|
10,900 | 9.43 | 10.35 | 8.77 | 0 | 0 | 0 |
14/12/2020 |
9.43
|
14,200 | 9.35 | 10.26 | 9.43 | 0 | 0 | 0 |
11/12/2020 |
9.35
|
48,780 | 9.68 | 10.59 | 9.19 | 0 | 1,000 | -0.0 |
10/12/2020 |
9.68
|
7,600 | 10.76 | 10.76 | 9.68 | 0 | 0 | 0 |
09/12/2020 |
10.76
|
43,840 | 9.85 | 10.76 | 9.19 | 0 | 0 | 0 |
08/12/2020 |
9.85
|
41,000 | 9.02 | 9.85 | 9.10 | 0 | 0 | 0 |
07/12/2020 |
9.02
|
39,560 | 9.10 | 9.93 | 8.44 | 0 | 0 | 0 |
04/12/2020 |
9.10
|
13,400 | 8.28 | 9.10 | 7.61 | 0 | 0 | 0 |
03/12/2020 |
8.28
|
24,400 | 7.53 | 8.28 | 6.79 | 0 | 0 | 0 |
02/12/2020 |
7.53
|
6,500 | 7.20 | 7.86 | 6.70 | 0 | 0 | 0 |
01/12/2020 |
7.20
|
1,600 | 7.03 | 7.70 | 7.20 | 0 | 0 | 0 |
30/11/2020 |
7.03
|
1,400 | 6.62 | 7.28 | 6.95 | 0 | 0 | 0 |
27/11/2020 |
6.62
|
300 | 6.04 | 6.62 | 6.62 | 0 | 0 | 0 |
26/11/2020 |
6.04
|
100 | 5.88 | 6.04 | 6.04 | 0 | 0 | 0 |
25/11/2020 |
5.88
|
110 | 5.38 | 5.88 | 5.88 | 0 | 0 | 0 |
24/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
23/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
20/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
16/11/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/11/2020 |
5.38
|
100 | 5.96 | 5.96 | 5.38 | 0 | 0 | 0 |
12/11/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
11/11/2020 |
5.96
|
200 | 6.37 | 6.87 | 5.96 | 0 | 0 | 0 |
10/11/2020 |
6.37
|
100 | 6.87 | 6.87 | 6.37 | 0 | 0 | 0 |
09/11/2020 |
6.87
|
20 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
06/11/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
05/11/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
04/11/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
03/11/2020 |
6.87
|
4,300 | 7.03 | 7.70 | 6.87 | 0 | 0 | 0 |
02/11/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
30/10/2020 |
7.03
|
358,500 | 7.03 | 7.70 | 7.03 | 0 | 0 | 0 |
29/10/2020 |
7.03
|
1,000 | 6.46 | 7.03 | 6.87 | 0 | 0 | 0 |
28/10/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
27/10/2020 |
6.46
|
600 | 5.96 | 6.46 | 6.46 | 0 | 0 | 0 |
26/10/2020 |
5.96
|
20 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
23/10/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
22/10/2020 |
5.96
|
2,900 | 6.04 | 6.62 | 5.96 | 0 | 0 | 0 |
21/10/2020 |
6.04
|
100 | 6.29 | 6.29 | 6.04 | 0 | 0 | 0 |
20/10/2020 |
6.29
|
2,600 | 6.62 | 7.28 | 6.04 | 0 | 0 | 0 |
19/10/2020 |
6.62
|
2,300 | 6.54 | 7.12 | 6.62 | 0 | 0 | 0 |
16/10/2020 |
6.54
|
4,200 | 6.46 | 7.03 | 6.54 | 0 | 0 | 0 |
15/10/2020 |
6.46
|
3,600 | 6.37 | 6.95 | 6.37 | 0 | 0 | 0 |
14/10/2020 |
6.37
|
1,300 | 6.29 | 6.87 | 6.29 | 0 | 0 | 0 |
13/10/2020 |
6.29
|
1,000 | 6.21 | 6.79 | 6.29 | 0 | 0 | 0 |
12/10/2020 |
6.21
|
5,100 | 6.21 | 6.79 | 6.21 | 0 | 0 | 0 |
09/10/2020 |
6.21
|
400 | 6.12 | 6.70 | 6.21 | 0 | 0 | 0 |
08/10/2020 |
6.12
|
5,800 | 6.21 | 6.79 | 6.12 | 0 | 0 | 0 |
07/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
06/10/2020 |
6.21
|
300 | 6.04 | 6.21 | 6.21 | 0 | 0 | 0 |
05/10/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
02/10/2020 |
6.04
|
200 | 5.96 | 6.46 | 6.04 | 0 | 0 | 0 |
01/10/2020 |
5.96
|
2,000 | 6.04 | 6.62 | 5.79 | 0 | 0 | 0 |
30/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
29/09/2020 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
28/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
25/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
24/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
22/09/2020 |
6.04
|
400 | 6.04 | 6.54 | 6.04 | 0 | 0 | 0 |
21/09/2020 |
6.04
|
4,300 | 5.96 | 6.54 | 6.04 | 0 | 0 | 0 |
18/09/2020 |
5.96
|
5,400 | 5.96 | 6.54 | 5.88 | 0 | 0 | 0 |