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) |
0.55 | 4.12% | 15,000 | 0 | 0 |
13
13.90
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 36,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-24) |
0.50 | 3.73% | 58,300 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 203,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-26) |
3.25 | 30.46% | 629,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-10-03) |
3.44 | 32.91% | 900,500 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-06) |
3.47 | 33.27% | 3,047,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-17) |
6.46 | 86.86% | 5,060,370 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
01/02/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
29/01/2021 |
7.53
|
6,600 | 8.06 | 8.61 | 7.51 | 0 | 0 | 0 |
28/01/2021 |
8.06
|
11,500 | 7.54 | 8.06 | 7.03 | 0 | 0 | 0 |
27/01/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
26/01/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
25/01/2021 |
7.54
|
31,400 | 7.52 | 8.02 | 7.53 | 0 | 0 | 0 |
22/01/2021 |
7.52
|
16,900 | 7.90 | 7.98 | 7.43 | 0 | 0 | 0 |
21/01/2021 |
7.90
|
12,300 | 7.98 | 8.06 | 7.90 | 0 | 0 | 0 |
20/01/2021 |
7.98
|
25,900 | 7.53 | 8.02 | 7.53 | 0 | 0 | 0 |
19/01/2021 |
7.53
|
6,100 | 7.51 | 8.02 | 7.53 | 0 | 0 | 0 |
18/01/2021 |
7.51
|
180,300 | 7.67 | 8.06 | 7.39 | 0 | 0 | 0 |
15/01/2021 |
7.67
|
4,300 | 7.58 | 8.10 | 7.67 | 0 | 0 | 0 |
14/01/2021 |
7.58
|
11,600 | 8.14 | 8.22 | 7.58 | 0 | 0 | 0 |
13/01/2021 |
8.14
|
1,500 | 7.89 | 8.14 | 7.88 | 0 | 0 | 0 |
12/01/2021 |
7.89
|
4,700 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
11/01/2021 |
7.89
|
2,200 | 7.89 | 7.89 | 7.86 | 0 | 0 | 0 |
08/01/2021 |
7.89
|
10,800 | 7.66 | 7.89 | 7.43 | 0 | 0 | 0 |
07/01/2021 |
7.66
|
16,000 | 7.84 | 7.87 | 7.62 | 0 | 0 | 0 |
06/01/2021 |
7.84
|
500 | 7.82 | 7.84 | 7.51 | 0 | 0 | 0 |
05/01/2021 |
7.82
|
15,200 | 7.73 | 7.82 | 7.20 | 0 | 0 | 0 |
04/01/2021 |
7.73
|
25,000 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 |
31/12/2020 |
8.06
|
75,960 | 7.63 | 8.06 | 7.10 | 90 | 0 | 0.0 |
30/12/2020 |
7.63
|
133,940 | 8.14 | 8.14 | 7.57 | 110 | 0 | 0 |
29/12/2020 |
8.14
|
173,670 | 7.73 | 8.22 | 7.19 | 0 | 0 | 0 |
28/12/2020 |
7.73
|
22,020 | 8.30 | 8.41 | 7.72 | 0 | 0 | 0 |
25/12/2020 |
8.30
|
4,980 | 8.89 | 8.89 | 8.30 | 0 | 0 | 0 |
24/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
23/12/2020 |
8.89
|
6,550 | 8.97 | 8.97 | 8.37 | 0 | 0 | 0 |
22/12/2020 |
8.97
|
3,010 | 9.64 | 9.64 | 8.97 | 0 | 0 | 0 |
21/12/2020 |
9.64
|
10 | 9.32 | 9.64 | 9.64 | 0 | 0 | 0 |
18/12/2020 |
9.32
|
300 | 9.20 | 9.84 | 8.61 | 0 | 0 | 0 |
17/12/2020 |
9.20
|
8,890 | 8.77 | 9.20 | 8.18 | 0 | 0 | 0 |
16/12/2020 |
8.77
|
4,280 | 9.40 | 10.03 | 8.77 | 0 | 0 | 0 |
15/12/2020 |
9.40
|
60 | 10.07 | 10.74 | 9.40 | 0 | 0 | 0 |
14/12/2020 |
10.07
|
730 | 9.48 | 10.11 | 9.48 | 0 | 0 | 0 |
11/12/2020 |
9.48
|
130 | 9.24 | 9.80 | 9.48 | 0 | 0 | 0 |
10/12/2020 |
9.24
|
540 | 8.65 | 9.24 | 9.24 | 0 | 0 | 0 |
09/12/2020 |
8.65
|
1,000 | 8.10 | 8.65 | 8.65 | 0 | 0 | 0 |
08/12/2020 |
8.10
|
10 | 7.58 | 8.10 | 8.10 | 0 | 0 | 0 |
07/12/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
04/12/2020 |
7.58
|
500 | 7.27 | 7.77 | 7.58 | 0 | 0 | 0 |
03/12/2020 |
7.27
|
10 | 7.79 | 7.79 | 7.27 | 0 | 0 | 0 |
02/12/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
01/12/2020 |
7.79
|
20 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
30/11/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
27/11/2020 |
8.37
|
1,010 | 8.34 | 8.37 | 8.37 | 0 | 0 | 0 |
26/11/2020 |
8.34
|
430 | 8.26 | 8.34 | 7.82 | 0 | 0 | 0 |
25/11/2020 |
8.26
|
160 | 8.85 | 9.44 | 8.26 | 0 | 0 | 0 |
24/11/2020 |
8.85
|
500 | 9.48 | 9.48 | 8.85 | 0 | 0 | 0 |
23/11/2020 |
9.48
|
170 | 10.19 | 10.90 | 9.48 | 0 | 0 | 0 |
20/11/2020 |
10.19
|
1,280 | 9.95 | 10.63 | 10.19 | 0 | 0 | 0 |
19/11/2020 |
9.95
|
10 | 9.32 | 9.95 | 9.95 | 0 | 0 | 0 |
18/11/2020 |
9.32
|
90 | 9.99 | 10.67 | 9.32 | 0 | 0 | 0 |
17/11/2020 |
9.99
|
1,090 | 9.40 | 10.03 | 9.99 | 0 | 0 | 0 |
16/11/2020 |
9.40
|
1,020 | 8.85 | 9.44 | 8.85 | 0 | 0 | 0 |
13/11/2020 |
8.85
|
290 | 8.30 | 8.85 | 8.85 | 0 | 0 | 0 |
12/11/2020 |
8.30
|
20 | 7.76 | 8.30 | 7.23 | 0 | 0 | 0 |
11/11/2020 |
7.76
|
20 | 7.25 | 7.76 | 6.82 | 0 | 0 | 0 |
10/11/2020 |
7.25
|
8,670 | 7.79 | 8.34 | 7.25 | 0 | 0 | 0 |
09/11/2020 |
7.79
|
10 | 7.28 | 7.79 | 7.79 | 0 | 0 | 0 |
06/11/2020 |
7.28
|
10 | 6.81 | 7.28 | 7.28 | 0 | 0 | 0 |
05/11/2020 |
6.81
|
2,360 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
04/11/2020 |
7.28
|
80 | 6.80 | 7.28 | 7.28 | 0 | 0 | 0 |
03/11/2020 |
6.80
|
3,510 | 7.31 | 7.81 | 6.80 | 0 | 0 | 0 |
02/11/2020 |
7.31
|
10 | 6.83 | 7.31 | 7.31 | 0 | 0 | 0 |
30/10/2020 |
6.83
|
310 | 7.20 | 7.70 | 6.83 | 0 | 0 | 0 |
29/10/2020 |
7.20
|
3,490 | 6.73 | 7.20 | 6.27 | 0 | 0 | 0 |
28/10/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
27/10/2020 |
6.73
|
90 | 7.14 | 7.14 | 6.73 | 0 | 0 | 0 |
26/10/2020 |
7.14
|
20 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 |
23/10/2020 |
7.68
|
10 | 7.19 | 7.68 | 7.68 | 0 | 0 | 0 |
22/10/2020 |
7.19
|
180 | 6.72 | 7.19 | 6.26 | 0 | 0 | 0 |
21/10/2020 |
6.72
|
150 | 6.98 | 7.10 | 6.51 | 0 | 0 | 0 |
20/10/2020 |
6.98
|
330 | 6.53 | 6.98 | 6.98 | 0 | 0 | 0 |
19/10/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/10/2020 |
6.53
|
10 | 6.10 | 6.53 | 6.53 | 0 | 0 | 0 |
15/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/10/2020 |
6.10
|
10 | 6.56 | 6.56 | 6.10 | 0 | 0 | 0 |
13/10/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
12/10/2020 |
6.56
|
170 | 7.05 | 7.54 | 6.56 | 0 | 0 | 0 |
09/10/2020 |
7.05
|
10 | 7.04 | 7.05 | 7.05 | 0 | 0 | 0 |
08/10/2020 |
7.04
|
10 | 6.58 | 7.04 | 7.04 | 0 | 0 | 0 |
07/10/2020 |
6.58
|
510 | 6.57 | 6.58 | 6.57 | 0 | 0 | 0 |
06/10/2020 |
6.57
|
130 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
05/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
02/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
01/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
30/09/2020 |
6.98
|
10 | 7.51 | 7.51 | 6.98 | 0 | 0 | 0 |
29/09/2020 |
7.51
|
40 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
28/09/2020 |
8.06
|
20 | 8.65 | 8.85 | 8.06 | 0 | 0 | 0 |
25/09/2020 |
8.65
|
10 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 |
24/09/2020 |
9.28
|
10 | 8.69 | 9.28 | 9.28 | 0 | 0 | 0 |
23/09/2020 |
8.69
|
110 | 8.14 | 8.69 | 7.57 | 0 | 0 | 0 |
22/09/2020 |
8.14
|
20 | 7.61 | 8.14 | 7.61 | 0 | 0 | 0 |
21/09/2020 |
7.61
|
20 | 8.18 | 8.73 | 7.61 | 0 | 0 | 0 |
18/09/2020 |
8.18
|
10 | 8.77 | 8.77 | 8.18 | 0 | 0 | 0 |
17/09/2020 |
8.77
|
40 | 8.22 | 8.77 | 8.45 | 0 | 0 | 0 |
16/09/2020 |
8.22
|
10 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
15/09/2020 |
8.22
|
10 | 7.68 | 8.22 | 8.22 | 0 | 0 | 0 |