| 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 | -4.62% | 7,100 | 0 | 0 |
6.20
6.50
6.20
|
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
|
3 tháng
(2024-06-21) |
0.44 | 7.69% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
|
24 tháng
(2022-09-30) |
-0.18 | -2.89% | 219,910 | 5,100 | 0.0 |
5.25
8.54
6.20
|
|
36 tháng
(2021-10-05) |
-1.23 | -16.60% | 529,550 | 5,100 | 0.0 |
5.25
9.10
6.20
|
|
60 tháng
(2019-10-16) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2021 |
8.40
|
3,600 | 8.31 | 8.40 | 8.13 | 0 | 0 | 0 |
| 12/11/2021 |
8.31
|
7,500 | 7.87 | 8.48 | 7.87 | 0 | 0 | 0 |
| 11/11/2021 |
7.87
|
1,600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 10/11/2021 |
7.87
|
100 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/11/2021 |
7.78
|
2,400 | 7.78 | 8.57 | 7.78 | 0 | 0 | 0 |
| 08/11/2021 |
7.78
|
5,845 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 05/11/2021 |
7.87
|
4,100 | 8.13 | 8.13 | 7.61 | 0 | 0 | 0 |
| 04/11/2021 |
8.13
|
100 | 7.87 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/11/2021 |
7.87
|
1,600 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 02/11/2021 |
7.87
|
1,400 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 |
| 01/11/2021 |
7.78
|
7,410 | 8.92 | 8.92 | 7.70 | 0 | 0 | 0 |
| 29/10/2021 |
8.92
|
200 | 8.22 | 8.92 | 8.92 | 0 | 0 | 0 |
| 28/10/2021 |
8.22
|
7,010 | 8.22 | 8.22 | 7.61 | 0 | 0 | 0 |
| 27/10/2021 |
8.22
|
400 | 8.40 | 9.36 | 8.22 | 0 | 0 | 0 |
| 26/10/2021 |
8.40
|
0 | 7.87 | 8.40 | 7.87 | 0 | 0 | 0 |
| 25/10/2021 |
7.87
|
700 | 8.66 | 8.66 | 7.87 | 0 | 0 | 0 |
| 22/10/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 21/10/2021 |
8.66
|
100 | 8.22 | 8.66 | 8.66 | 0 | 0 | 0 |
| 20/10/2021 |
8.22
|
1,100 | 7.52 | 8.48 | 8.22 | 0 | 0 | 0 |
| 19/10/2021 |
7.52
|
100 | 8.31 | 8.31 | 7.52 | 0 | 0 | 0 |
| 18/10/2021 |
8.31
|
200 | 7.87 | 8.66 | 8.31 | 0 | 0 | 0 |
| 15/10/2021 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 14/10/2021 |
7.87
|
5,000 | 8.22 | 8.40 | 7.87 | 0 | 0 | 0 |
| 13/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 11/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 08/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 07/10/2021 |
8.22
|
0 | 8.40 | 8.22 | 8.40 | 0 | 0 | 0 |
| 06/10/2021 |
8.40
|
200 | 7.43 | 8.40 | 8.05 | 0 | 0 | 0 |
| 05/10/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/10/2021 |
7.43
|
59,600 | 8.13 | 8.13 | 7.43 | 0 | 0 | 0 |
| 01/10/2021 |
8.13
|
1,000 | 8.66 | 8.66 | 8.13 | 0 | 0 | 0 |
| 30/09/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 29/09/2021 |
8.66
|
200 | 8.05 | 8.66 | 8.66 | 0 | 0 | 0 |
| 28/09/2021 |
8.05
|
230 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
| 27/09/2021 |
8.05
|
3,200 | 7.78 | 8.66 | 7.70 | 0 | 0 | 0 |
| 24/09/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/09/2021 |
7.78
|
100 | 7.70 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/09/2021 |
7.70
|
5,200 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 21/09/2021 |
8.40
|
200 | 7.52 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/09/2021 |
7.52
|
1,200 | 7.17 | 7.52 | 7.52 | 0 | 0 | 0 |
| 17/09/2021 |
7.17
|
600 | 7.26 | 8.22 | 7.17 | 0 | 0 | 0 |
| 16/09/2021 |
7.26
|
600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/09/2021 |
7.26
|
400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/09/2021 |
7.26
|
1,900 | 7.26 | 8.13 | 7.26 | 0 | 0 | 0 |
| 13/09/2021 |
7.26
|
0 | 7.78 | 7.26 | 7.78 | 0 | 0 | 0 |
| 10/09/2021 |
7.78
|
600 | 8.31 | 8.31 | 7.17 | 0 | 0 | 0 |
| 09/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/09/2021 |
8.31
|
100 | 7.17 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/09/2021 |
7.17
|
1,200 | 7.61 | 8.66 | 7.17 | 0 | 0 | 0 |
| 31/08/2021 |
7.61
|
7,200 | 7.43 | 7.61 | 7.61 | 0 | 0 | 0 |
| 30/08/2021 |
7.43
|
3,700 | 8.75 | 8.75 | 7.43 | 0 | 0 | 0 |
| 27/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 26/08/2021 |
8.75
|
100 | 9.10 | 9.10 | 8.75 | 0 | 0 | 0 |
| 25/08/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/08/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/08/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/08/2021 |
9.10
|
200 | 8.48 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/08/2021 |
8.48
|
200 | 7.52 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/08/2021 |
7.52
|
0 | 7.17 | 7.52 | 7.17 | 0 | 0 | 0 |
| 11/08/2021 |
7.17
|
200 | 7.17 | 7.87 | 7.17 | 0 | 0 | 0 |
| 10/08/2021 |
7.17
|
400 | 7.17 | 7.52 | 7.00 | 0 | 0 | 0 |
| 09/08/2021 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 06/08/2021 |
7.17
|
500 | 6.38 | 7.17 | 7.17 | 0 | 0 | 0 |
| 05/08/2021 |
6.38
|
200 | 6.21 | 6.38 | 6.21 | 0 | 0 | 0 |
| 04/08/2021 |
6.21
|
100 | 7.00 | 7.00 | 6.21 | 0 | 0 | 0 |
| 03/08/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 30/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 29/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 28/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/07/2021 |
7.00
|
1,400 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
| 23/07/2021 |
7.08
|
0 | 7.00 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/07/2021 |
7.00
|
1,100 | 7.17 | 8.13 | 7.00 | 0 | 0 | 0 |
| 21/07/2021 |
7.17
|
3,000 | 7.00 | 7.17 | 7.00 | 0 | 0 | 0 |
| 20/07/2021 |
7.00
|
200 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 19/07/2021 |
7.17
|
1,800 | 7.87 | 7.87 | 7.00 | 0 | 0 | 0 |
| 16/07/2021 |
7.87
|
400 | 9.18 | 9.18 | 7.87 | 0 | 0 | 0 |
| 15/07/2021 |
9.18
|
100 | 8.22 | 9.18 | 9.18 | 0 | 0 | 0 |
| 14/07/2021 |
8.22
|
2,900 | 9.62 | 9.62 | 8.22 | 0 | 0 | 0 |
| 13/07/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 12/07/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 09/07/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 08/07/2021 |
9.62
|
300 | 8.66 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/07/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 06/07/2021 |
8.66
|
100 | 7.87 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 02/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 01/07/2021 |
7.87
|
300 | 9.10 | 9.10 | 7.87 | 0 | 0 | 0 |
| 30/06/2021 |
9.10
|
2,000 | 8.48 | 9.10 | 8.48 | 0 | 0 | 0 |
| 29/06/2021 |
8.48
|
100 | 7.52 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/06/2021 |
7.52
|
4,000 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
| 25/06/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |