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 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
04/02/2021 |
8.52
|
5,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
03/02/2021 |
8.52
|
8,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
02/02/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
01/02/2021 |
8.52
|
600 | 7.89 | 8.52 | 8.52 | 0 | 0 | 0 |
29/01/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
28/01/2021 |
7.89
|
4,100 | 8.13 | 8.28 | 7.89 | 0 | 0 | 0 |
27/01/2021 |
8.13
|
1,500 | 8.99 | 8.99 | 8.13 | 0 | 0 | 0 |
26/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
25/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
22/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
21/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
20/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
19/01/2021 |
8.99
|
3,500 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 |
18/01/2021 |
9.14
|
11,282 | 8.99 | 9.14 | 8.28 | 0 | 0 | 0 |
15/01/2021 |
8.99
|
92 | 8.99 | 8.99 | 8.99 | 0 | 2 | -0.0 |
14/01/2021 |
8.99
|
1,500 | 8.99 | 8.99 | 8.28 | 0 | 0 | 0 |
13/01/2021 |
8.99
|
5,900 | 8.67 | 8.99 | 8.75 | 0 | 0 | 0 |
12/01/2021 |
8.67
|
1,600 | 8.44 | 8.67 | 8.60 | 0 | 0 | 0 |
11/01/2021 |
8.44
|
2,400 | 8.44 | 8.44 | 7.89 | 0 | 0 | 0 |
08/01/2021 |
8.44
|
200 | 8.99 | 8.99 | 8.44 | 0 | 0 | 0 |
07/01/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/01/2021 |
8.99
|
16,000 | 8.60 | 8.99 | 8.60 | 0 | 0 | 0 |
05/01/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/01/2021 |
8.60
|
100 | 8.28 | 8.60 | 8.60 | 0 | 0 | 0 |
31/12/2020 |
8.28
|
200 | 8.20 | 8.28 | 8.28 | 0 | 0 | 0 |
30/12/2020 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/12/2020 |
8.20
|
620 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/12/2020 |
8.20
|
180 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
25/12/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
24/12/2020 |
8.28
|
2,110 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 |
23/12/2020 |
8.36
|
3,300 | 8.28 | 8.44 | 8.36 | 0 | 0 | 0 |
22/12/2020 |
8.28
|
500 | 8.20 | 8.28 | 8.28 | 0 | 0 | 0 |
21/12/2020 |
8.20
|
100 | 8.83 | 8.83 | 8.20 | 0 | 0 | 0 |
18/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
17/12/2020 |
8.83
|
2,000 | 8.05 | 8.83 | 8.36 | 0 | 0 | 0 |
16/12/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
15/12/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
14/12/2020 |
8.05
|
7,200 | 7.97 | 8.05 | 7.89 | 0 | 0 | 0 |
11/12/2020 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
10/12/2020 |
7.97
|
400 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
09/12/2020 |
8.20
|
3,822 | 8.44 | 8.44 | 7.81 | 0 | 0 | 0 |
08/12/2020 |
8.44
|
61 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
07/12/2020 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
04/12/2020 |
8.44
|
1,000 | 8.28 | 8.44 | 8.44 | 0 | 0 | 0 |
03/12/2020 |
8.28
|
200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
02/12/2020 |
8.36
|
210 | 7.81 | 8.36 | 7.81 | 0 | 0 | 0 |
01/12/2020 |
7.81
|
500 | 8.52 | 8.52 | 7.81 | 0 | 0 | 0 |
30/11/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
27/11/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
26/11/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
25/11/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
24/11/2020 |
8.52
|
1,525 | 8.60 | 8.60 | 7.89 | 0 | 0 | 0 |
23/11/2020 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/11/2020 |
8.60
|
1,600 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
19/11/2020 |
8.20
|
5,000 | 8.52 | 8.52 | 8.05 | 0 | 0 | 0 |
18/11/2020 |
8.52
|
1 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
17/11/2020 |
8.52
|
2,000 | 8.36 | 8.52 | 8.52 | 0 | 0 | 0 |
16/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
13/11/2020 |
8.36
|
500 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
12/11/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/11/2020 |
8.60
|
53 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/11/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/11/2020 |
8.60
|
1,500 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
06/11/2020 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/11/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/11/2020 |
8.60
|
700 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
03/11/2020 |
8.67
|
2,600 | 8.52 | 8.67 | 8.67 | 0 | 0 | 0 |
02/11/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
30/10/2020 |
8.52
|
3,401 | 8.75 | 8.75 | 8.28 | 0 | 0 | 0 |
29/10/2020 |
8.75
|
2,200 | 8.75 | 8.75 | 8.20 | 0 | 0 | 0 |
28/10/2020 |
8.75
|
2,900 | 8.75 | 8.99 | 8.75 | 0 | 100 | -0.0 |
27/10/2020 |
8.75
|
5,227 | 8.91 | 8.91 | 8.20 | 0 | 2,100 | -0.0 |
26/10/2020 |
8.91
|
1,000 | 8.83 | 8.91 | 8.91 | 0 | 0 | 0 |
23/10/2020 |
8.83
|
2,676 | 9.46 | 10.31 | 8.60 | 0 | 0 | 0 |
22/10/2020 |
9.46
|
0 | 8.75 | 9.46 | 9.46 | 0 | 0 | 0 |
21/10/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/10/2020 |
8.75
|
3,800 | 9.69 | 9.69 | 8.75 | 0 | 0 | 0 |
19/10/2020 |
9.69
|
1,000 | 9.69 | 9.69 | 8.83 | 0 | 0 | 0 |
16/10/2020 |
9.69
|
1,200 | 10.47 | 10.47 | 9.69 | 0 | 0 | 0 |
15/10/2020 |
10.47
|
100 | 9.69 | 10.47 | 10.47 | 0 | 0 | 0 |
14/10/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
13/10/2020 |
9.69
|
100 | 9.06 | 9.69 | 9.69 | 0 | 0 | 0 |
12/10/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
09/10/2020 |
9.06
|
510 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 |
08/10/2020 |
9.22
|
3,600 | 8.99 | 9.22 | 9.14 | 0 | 0 | 0 |
07/10/2020 |
8.99
|
3,000 | 9.77 | 9.77 | 8.99 | 0 | 0 | 0 |
06/10/2020 |
9.77
|
70 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
05/10/2020 |
9.77
|
2,200 | 9.77 | 9.77 | 9.38 | 0 | 0 | 0 |
02/10/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
01/10/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
30/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
29/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
28/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
25/09/2020 |
9.77
|
1,100 | 9.77 | 10.71 | 9.77 | 0 | 0 | 0 |
24/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
23/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
22/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
21/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
18/09/2020 |
9.77
|
100 | 10.78 | 10.78 | 9.77 | 0 | 0 | 0 |