Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.42% | 51,100 | 0 | 0 |
12.50
14.30
14.30
|
2 tháng
(2024-07-22) |
0.50 | 3.62% | 167,600 | 0 | 0 |
12
14.60
14.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.69% | 991,100 | 0 | 0 |
12
16.30
14.30
|
6 tháng
(2024-03-22) |
3.60 | 33.64% | 1,018,016 | 7,000 | 0.1 |
9
16.30
14.30
|
12 tháng
(2023-09-25) |
1.25 | 9.55% | 1,127,802 | 7,000 | 0.1 |
7.42
16.30
14.30
|
24 tháng
(2022-09-29) |
2.56 | 21.80% | 1,631,229 | 7,000 | 0.1 |
7.42
16.30
14.30
|
36 tháng
(2021-10-04) |
1.77 | 14.11% | 5,787,903 | 15,000 | 0.2 |
7.42
22.99
14.30
|
60 tháng
(2019-10-15) |
-4.76 | -24.97% | 6,440,924 | 15,000 | 0.2 |
7.42
26.31
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.90
|
38,600 | 10.88 | 11.27 | 8.90 | 0 | 0 | 0 |
06/07/2023 |
10.38
|
500 | 9.89 | 10.38 | 9.89 | 0 | 0 | 0 |
05/07/2023 |
9.20
|
3,100 | 10.28 | 10.28 | 9.20 | 0 | 0 | 0 |
04/07/2023 |
10.38
|
13,900 | 8.80 | 10.38 | 8.80 | 0 | 0 | 0 |
03/07/2023 |
10.38
|
500 | 11.97 | 11.97 | 9.30 | 0 | 0 | 0 |
30/06/2023 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
29/06/2023 |
9.79
|
18,801 | 8.70 | 9.99 | 8.70 | 0 | 0 | 0 |
28/06/2023 |
8.80
|
9,200 | 8.70 | 8.80 | 8.41 | 0 | 0 | 0 |
27/06/2023 |
8.70
|
4,100 | 8.41 | 8.70 | 8.41 | 0 | 0 | 0 |
26/06/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/06/2023 |
7.91
|
10,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
22/06/2023 |
8.21
|
2,100 | 8.01 | 8.21 | 8.01 | 0 | 0 | 0 |
21/06/2023 |
8.80
|
11,400 | 7.91 | 8.80 | 7.91 | 0 | 0 | 0 |
20/06/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
19/06/2023 |
8.21
|
2,200 | 7.91 | 8.21 | 7.61 | 0 | 0 | 0 |
16/06/2023 |
8.01
|
401 | 8.31 | 8.60 | 8.01 | 0 | 0 | 0 |
15/06/2023 |
8.11
|
2,300 | 8.01 | 8.11 | 8.01 | 0 | 0 | 0 |
14/06/2023 |
7.91
|
2,300 | 7.91 | 8.01 | 7.81 | 0 | 0 | 0 |
13/06/2023 |
7.91
|
17,001 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
12/06/2023 |
7.71
|
1,700 | 8.41 | 8.41 | 7.71 | 0 | 0 | 0 |
09/06/2023 |
7.71
|
2,500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
08/06/2023 |
7.61
|
7,700 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 |
07/06/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
06/06/2023 |
7.81
|
1 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/06/2023 |
7.81
|
2,500 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0 |
02/06/2023 |
7.91
|
14,400 | 7.91 | 8.11 | 7.91 | 0 | 0 | 0 |
01/06/2023 |
8.21
|
200 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 |
31/05/2023 |
8.01
|
200 | 8.41 | 8.41 | 8.01 | 0 | 0 | 0 |
30/05/2023 |
8.01
|
2,101 | 7.71 | 8.11 | 7.71 | 0 | 0 | 0 |
29/05/2023 |
7.71
|
6,900 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 |
26/05/2023 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
25/05/2023 |
7.71
|
600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
24/05/2023 |
7.71
|
1,400 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
23/05/2023 |
8.31
|
1,600 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
22/05/2023 |
8.01
|
11,000 | 8.80 | 8.80 | 7.61 | 0 | 0 | 0 |
19/05/2023 |
8.60
|
3,000 | 8.31 | 8.60 | 8.31 | 0 | 0 | 0 |
18/05/2023 |
8.31
|
200 | 7.71 | 8.31 | 7.71 | 0 | 0 | 0 |
17/05/2023 |
7.71
|
1,500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
16/05/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
15/05/2023 |
7.71
|
4,100 | 8.31 | 8.70 | 7.71 | 0 | 0 | 0 |
12/05/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
11/05/2023 |
8.31
|
2,500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
10/05/2023 |
7.71
|
1,600 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 |
09/05/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/05/2023 |
8.31
|
1,100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
05/05/2023 |
8.60
|
1,100 | 8.60 | 8.60 | 7.42 | 0 | 0 | 0 |
04/05/2023 |
8.50
|
1,500 | 8.80 | 8.80 | 7.32 | 0 | 0 | 0 |
28/04/2023 |
7.91
|
1,000 | 8.11 | 8.90 | 7.91 | 0 | 0 | 0 |
27/04/2023 |
8.80
|
300 | 10.09 | 10.09 | 8.80 | 0 | 0 | 0 |
26/04/2023 |
8.80
|
101 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/04/2023 |
8.41
|
16,200 | 11.37 | 11.37 | 8.41 | 0 | 0 | 0 |
24/04/2023 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
21/04/2023 |
8.50
|
1,000 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
20/04/2023 |
8.50
|
2,400 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
19/04/2023 |
8.11
|
5,200 | 7.91 | 8.11 | 7.81 | 0 | 0 | 0 |
18/04/2023 |
7.81
|
9,701 | 7.91 | 8.01 | 7.61 | 0 | 0 | 0 |
17/04/2023 |
7.91
|
10,400 | 7.32 | 7.91 | 7.02 | 0 | 0 | 0 |
14/04/2023 |
7.91
|
700 | 8.21 | 8.21 | 7.42 | 0 | 0 | 0 |
13/04/2023 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/04/2023 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
11/04/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
10/04/2023 |
8.01
|
1,000 | 7.81 | 8.01 | 7.81 | 0 | 0 | 0 |
07/04/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
06/04/2023 |
7.91
|
600 | 8.31 | 8.31 | 7.91 | 0 | 0 | 0 |
05/04/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
04/04/2023 |
8.01
|
1,800 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
03/04/2023 |
8.11
|
1,100 | 7.42 | 8.11 | 7.42 | 0 | 0 | 0 |
31/03/2023 |
8.41
|
4,400 | 7.71 | 8.41 | 7.22 | 0 | 0 | 0 |
30/03/2023 |
7.91
|
201 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
29/03/2023 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
28/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
27/03/2023 |
7.91
|
200 | 8.70 | 8.70 | 7.91 | 0 | 0 | 0 |
24/03/2023 |
8.11
|
900 | 7.71 | 8.11 | 7.71 | 0 | 0 | 0 |
23/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
21/03/2023 |
8.31
|
200 | 9.49 | 9.49 | 8.31 | 0 | 0 | 0 |
20/03/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/03/2023 |
8.01
|
6,700 | 8.11 | 8.70 | 8.01 | 0 | 0 | 0 |
16/03/2023 |
9.79
|
500 | 9.10 | 9.79 | 9.10 | 0 | 0 | 0 |
15/03/2023 |
9.20
|
900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
14/03/2023 |
9.69
|
1 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
13/03/2023 |
9.69
|
600 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
10/03/2023 |
7.91
|
800 | 9.10 | 9.10 | 7.91 | 0 | 0 | 0 |
09/03/2023 |
7.91
|
300 | 8.60 | 8.60 | 7.91 | 0 | 0 | 0 |
08/03/2023 |
8.70
|
1,600 | 8.70 | 8.80 | 8.41 | 0 | 0 | 0 |
07/03/2023 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
06/03/2023 |
9.00
|
400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/03/2023 |
8.60
|
1,200 | 8.01 | 8.60 | 7.71 | 0 | 0 | 0 |
02/03/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
01/03/2023 |
9.49
|
800 | 9.59 | 9.59 | 8.41 | 0 | 0 | 0 |
28/02/2023 |
9.79
|
2,800 | 10.38 | 10.38 | 7.91 | 0 | 0 | 0 |
27/02/2023 |
8.50
|
800 | 9.89 | 9.89 | 8.50 | 0 | 0 | 0 |
24/02/2023 |
9.69
|
200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
23/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
22/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
21/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
20/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
17/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
16/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
15/02/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |