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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
8.76
|
100 | 8.62 | 8.76 | 8.76 | 0 | 0 | 0 |
17/09/2020 |
8.62
|
34,279 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
16/09/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
15/09/2020 |
8.62
|
5,720 | 8.97 | 9.11 | 8.62 | 0 | 0 | 0 |
14/09/2020 |
8.97
|
100 | 9.18 | 9.18 | 8.97 | 0 | 0 | 0 |
11/09/2020 |
9.18
|
21 | 9.18 | 9.18 | 9.18 | 0 | 21 | -0.0 |
10/09/2020 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
09/09/2020 |
9.18
|
7,000 | 8.83 | 9.46 | 8.62 | 4,000 | 0 | 0.1 |
08/09/2020 |
8.83
|
3,400 | 8.76 | 8.83 | 8.55 | 0 | 0 | 0 |
07/09/2020 |
8.76
|
2,500 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 |
04/09/2020 |
8.76
|
1,000 | 9.04 | 9.04 | 8.69 | 0 | 0 | 0 |
03/09/2020 |
9.04
|
100 | 8.97 | 9.04 | 9.04 | 0 | 0 | 0 |
01/09/2020 |
8.97
|
15,920 | 8.76 | 9.04 | 8.62 | 0 | 0 | 0 |
31/08/2020 |
8.76
|
2,401 | 8.55 | 8.76 | 8.55 | 0 | 0 | 0 |
28/08/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
27/08/2020 |
8.55
|
100 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 |
26/08/2020 |
8.48
|
4,502 | 8.41 | 8.48 | 8.20 | 0 | 0 | 0 |
25/08/2020 |
8.41
|
900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
24/08/2020 |
8.41
|
2,030 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
21/08/2020 |
8.41
|
6,100 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
20/08/2020 |
8.34
|
2,200 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
19/08/2020 |
8.34
|
1,800 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
18/08/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
17/08/2020 |
8.34
|
5,900 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
14/08/2020 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
13/08/2020 |
8.34
|
5,100 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 |
12/08/2020 |
8.27
|
1,900 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
11/08/2020 |
8.27
|
2,600 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
10/08/2020 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
07/08/2020 |
8.27
|
4,300 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
06/08/2020 |
8.20
|
6,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/08/2020 |
8.20
|
20,400 | 8.20 | 8.20 | 8.20 | 0 | 5,700 | -0.1 |
04/08/2020 |
8.20
|
4,300 | 8.27 | 8.27 | 8.20 | 0 | 100 | -0.0 |
03/08/2020 |
8.27
|
500 | 8.20 | 8.27 | 8.27 | 0 | 0 | 0 |
31/07/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/07/2020 |
8.20
|
12,000 | 8.20 | 8.20 | 8.20 | 0 | 10,000 | -0.1 |
29/07/2020 |
8.20
|
12,207 | 8.20 | 8.27 | 8.06 | 0 | 0 | 0 |
28/07/2020 |
8.20
|
900 | 7.92 | 8.20 | 8.06 | 0 | 0 | 0 |
27/07/2020 |
7.92
|
5,100 | 8.27 | 8.27 | 7.92 | 0 | 0 | 0 |
24/07/2020 |
8.27
|
3,100 | 8.41 | 8.41 | 8.27 | 400 | 0 | 0.0 |
23/07/2020 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
22/07/2020 |
8.41
|
5,800 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
21/07/2020 |
8.41
|
8,300 | 8.41 | 8.48 | 8.34 | 200 | 0 | 0.0 |
20/07/2020 |
8.41
|
6,377 | 8.41 | 8.48 | 8.41 | 200 | 0 | 0.0 |
17/07/2020 |
8.41
|
8,090 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
16/07/2020 |
8.41
|
2,300 | 8.41 | 9.18 | 8.41 | 0 | 0 | 0 |
15/07/2020 |
8.41
|
4,000 | 8.20 | 8.41 | 8.34 | 0 | 0 | 0 |
14/07/2020 |
8.20
|
3,700 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
13/07/2020 |
8.41
|
6,000 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
10/07/2020 |
8.34
|
9,910 | 8.06 | 8.69 | 8.13 | 0 | 0 | 0 |
09/07/2020 |
8.06
|
12,200 | 8.06 | 8.20 | 8.06 | 0 | 0 | 0 |
08/07/2020 |
8.06
|
3,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
07/07/2020 |
8.06
|
2,100 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
06/07/2020 |
8.06
|
2,500 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
03/07/2020 |
8.06
|
6,100 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
02/07/2020 |
7.99
|
3,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
01/07/2020 |
7.99
|
5,200 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
30/06/2020 |
8.06
|
6,200 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
29/06/2020 |
7.99
|
2,200 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
26/06/2020 |
7.99
|
1,000 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
25/06/2020 |
7.99
|
91 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
24/06/2020 |
7.99
|
4,107 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
23/06/2020 |
7.99
|
900 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
22/06/2020 |
7.92
|
2,208 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
19/06/2020 |
7.99
|
13,828 | 7.99 | 8.06 | 7.78 | 6,600 | 0 | 0.1 |
18/06/2020 |
7.99
|
5,952 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
17/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 9,200 | 0 | 0.0 |
16/06/2020 |
8.06
|
20,200 | 7.99 | 8.06 | 7.71 | 9,200 | 0 | 0.1 |
15/06/2020 |
7.99
|
20,700 | 8.06 | 8.06 | 7.71 | 0 | 0 | 0 |
12/06/2020 |
8.06
|
5,600 | 7.92 | 8.62 | 7.92 | 0 | 0 | 0 |
11/06/2020 |
7.92
|
7,500 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
10/06/2020 |
7.99
|
6,200 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
09/06/2020 |
8.06
|
12,120 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
08/06/2020 |
8.06
|
30,300 | 7.99 | 8.13 | 8.06 | 0 | 0 | 0 |
05/06/2020 |
7.99
|
5,000 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 |
04/06/2020 |
7.92
|
8,300 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
03/06/2020 |
7.92
|
6,460 | 7.99 | 8.62 | 7.92 | 0 | 0 | 0 |
02/06/2020 |
7.99
|
8,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
01/06/2020 |
7.99
|
10,200 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
29/05/2020 |
7.99
|
6,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
28/05/2020 |
7.99
|
4,535 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 |
27/05/2020 |
7.99
|
9,100 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
26/05/2020 |
7.99
|
6,700 | 7.85 | 7.99 | 7.92 | 0 | 0 | 0 |
25/05/2020 |
7.85
|
7,000 | 7.78 | 7.85 | 7.78 | 0 | 0 | 0 |
22/05/2020 |
7.78
|
1,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
21/05/2020 |
7.78
|
17,646 | 7.78 | 7.85 | 7.78 | 0 | 0 | 0 |
20/05/2020 |
7.78
|
3,700 | 7.71 | 7.85 | 7.78 | 0 | 0 | 0 |
19/05/2020 |
7.71
|
3,935 | 7.57 | 7.71 | 7.64 | 0 | 0 | 0 |
18/05/2020 |
7.57
|
1,824 | 7.85 | 7.85 | 7.15 | 0 | 0 | 0 |
15/05/2020 |
7.85
|
3,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
14/05/2020 |
7.85
|
6,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
13/05/2020 |
7.85
|
2,300 | 7.78 | 7.85 | 7.71 | 0 | 0 | 0 |
12/05/2020 |
7.78
|
3,300 | 7.71 | 7.85 | 7.71 | 0 | 0 | 0 |
11/05/2020 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
08/05/2020 |
7.71
|
8,600 | 7.78 | 7.78 | 7.57 | 0 | 0 | 0 |
07/05/2020 |
7.78
|
3,100 | 7.64 | 7.78 | 7.78 | 0 | 0 | 0 |
06/05/2020 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/05/2020 |
7.64
|
1 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/05/2020 |
7.64
|
2,000 | 7.57 | 7.64 | 7.64 | 0 | 0 | 0 |
29/04/2020 |
7.57
|
17,000 | 7.57 | 7.71 | 7.57 | 0 | 0 | 0 |