| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
0.60 | 7.06% | 9,100 | 0 | 0 |
8.50
11
9.10
|
|
2 tháng
(2024-09-13) |
-0.40 | -4.21% | 10,900 | 0 | 0 |
8.50
11
9.10
|
|
3 tháng
(2024-08-14) |
-0.30 | -3.19% | 25,000 | 0 | 0 |
8.50
11
9.10
|
|
6 tháng
(2024-05-16) |
1 | 12.35% | 179,500 | 0 | 0 |
7.50
11
9.10
|
|
12 tháng
(2023-11-20) |
0.40 | 4.60% | 659,000 | -301,264 | -2.5 |
7.50
11
9.10
|
|
24 tháng
(2022-11-23) |
1 | 12.35% | 2,177,585 | -301,264 | -2.5 |
7.50
11
9.10
|
|
36 tháng
(2021-11-29) |
-7 | -43.48% | 6,665,813 | -301,264 | -2.5 |
7.40
25.10
9.10
|
|
60 tháng
(2019-12-09) |
-0.90 | -9% | 16,359,085 | -301,264 | -2.5 |
7.40
25.10
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2021 |
12.80
|
197,700 | 11.70 | 12.80 | 11.80 | 1,000 | 0 | 0.0 |
| 06/04/2021 |
11.70
|
161,300 | 11.60 | 12 | 11.40 | 4,700 | 0 | 0.1 |
| 05/04/2021 |
11.60
|
206,500 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 02/04/2021 |
11
|
110,100 | 11 | 11 | 10.60 | 5,000 | 0 | 0.1 |
| 01/04/2021 |
11
|
98,308 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
| 31/03/2021 |
11.10
|
57,393 | 11.10 | 12 | 10.80 | 0 | 0 | 0 |
| 30/03/2021 |
11.10
|
215,007 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 29/03/2021 |
10.30
|
246,059 | 11.20 | 11.20 | 10.10 | 200 | 0 | 0.0 |
| 26/03/2021 |
11.20
|
94,693 | 11.70 | 12.80 | 10.70 | 0 | 0 | 0 |
| 25/03/2021 |
11.70
|
37,681 | 10.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/03/2021 |
10.70
|
1,280,142 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
| 23/03/2021 |
9.80
|
227,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/03/2021 |
9.80
|
9,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/03/2021 |
9.80
|
5 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/03/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/03/2021 |
9.80
|
4,730 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 16/03/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/03/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 12/03/2021 |
9.90
|
110 | 9.20 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/03/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/03/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/03/2021 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/03/2021 |
9.20
|
2,562 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
| 05/03/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/03/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/03/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 02/03/2021 |
9.90
|
7,100 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 01/03/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/02/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/02/2021 |
9.80
|
29 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/02/2021 |
9.80
|
400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 23/02/2021 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 22/02/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/02/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 18/02/2021 |
9.90
|
100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 17/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/02/2021 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/01/2021 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2021 |
10
|
12,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/01/2021 |
10
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/01/2021 |
10
|
2,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/01/2021 |
10
|
100 | 9.60 | 10 | 10 | 0 | 0 | 0 |
| 19/01/2021 |
9.60
|
500 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 18/01/2021 |
9.80
|
200 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/01/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/01/2021 |
9
|
2,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
| 13/01/2021 |
8.80
|
3,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/01/2021 |
9
|
7,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/01/2021 |
9.30
|
3,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 08/01/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/01/2021 |
9.30
|
200 | 8.50 | 9.30 | 7.80 | 0 | 0 | 0 |
| 06/01/2021 |
8.50
|
10,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2021 |
8.50
|
5,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2020 |
8.50
|
20,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/12/2020 |
8.80
|
100 | 8.20 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/12/2020 |
8.20
|
21,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/12/2020 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/12/2020 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2020 |
8.40
|
100 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2020 |
8.20
|
86 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/12/2020 |
8.20
|
100 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 08/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/12/2020 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/11/2020 |
9.20
|
200 | 8.50 | 9.20 | 7.90 | 0 | 0 | 0 |
| 27/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2020 |
8.50
|
70 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2020 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2020 |
8.50
|
50,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/11/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/11/2020 |
8.80
|
100 | 8.10 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2020 |
8.10
|
2,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 11/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |