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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-21) |
0.30 | 3.45% | 148,700 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-25) |
-1.42 | -13.59% | 365,400 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.70% | 523,410 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-05) |
-0.82 | -8.36% | 857,302 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-16) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
22/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
20/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
19/07/2021 |
7.89
|
109 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
16/07/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
15/07/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/07/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
13/07/2021 |
8.24
|
0 | 8.15 | 8.24 | 8.24 | 0 | 0 | 0 |
12/07/2021 |
8.15
|
600 | 9.03 | 9.03 | 8.15 | 0 | 0 | 0 |
09/07/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
08/07/2021 |
9.03
|
0 | 8.94 | 9.03 | 9.03 | 0 | 0 | 0 |
07/07/2021 |
8.94
|
5,500 | 8.94 | 9.21 | 8.94 | 0 | 0 | 0 |
06/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
05/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
02/07/2021 |
8.94
|
1,100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
01/07/2021 |
8.94
|
1,700 | 8.77 | 8.94 | 8.94 | 0 | 0 | 0 |
30/06/2021 |
8.77
|
6,000 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
29/06/2021 |
9.12
|
0 | 9.47 | 9.12 | 9.12 | 0 | 0 | 0 |
28/06/2021 |
9.47
|
5,300 | 8.94 | 9.47 | 8.94 | 0 | 0 | 0 |
25/06/2021 |
8.94
|
3,600 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
24/06/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
23/06/2021 |
9.03
|
200 | 8.94 | 9.03 | 9.03 | 0 | 0 | 0 |
22/06/2021 |
8.94
|
3,600 | 9.47 | 9.47 | 8.94 | 0 | 0 | 0 |
21/06/2021 |
9.47
|
11,100 | 8.94 | 9.47 | 8.94 | 0 | 0 | 0 |
18/06/2021 |
8.94
|
3,100 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 |
17/06/2021 |
8.94
|
200 | 9.47 | 9.47 | 8.94 | 0 | 0 | 0 |
16/06/2021 |
9.47
|
100 | 8.77 | 9.47 | 9.47 | 0 | 0 | 0 |
15/06/2021 |
8.77
|
7,100 | 9.12 | 9.21 | 8.77 | 0 | 0 | 0 |
14/06/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
11/06/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
10/06/2021 |
9.12
|
0 | 9.21 | 9.12 | 9.12 | 0 | 0 | 0 |
09/06/2021 |
9.21
|
6,200 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 |
08/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
07/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
04/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
03/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
02/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
31/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
28/05/2021 |
9.21
|
100 | 8.24 | 9.21 | 9.21 | 0 | 0 | 0 |
27/05/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
26/05/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
25/05/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
24/05/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
21/05/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
20/05/2021 |
8.24
|
100 | 9.12 | 9.12 | 8.24 | 0 | 0 | 0 |
19/05/2021 |
9.12
|
358 | 9.56 | 9.56 | 8.15 | 0 | 0 | 0 |
18/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
17/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
14/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
13/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
12/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
11/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
10/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
07/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
06/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
05/05/2021 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
04/05/2021 |
9.56
|
200 | 8.77 | 9.56 | 9.56 | 0 | 0 | 0 |
29/04/2021 |
8.77
|
2,500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
28/04/2021 |
8.77
|
100 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 |
27/04/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
26/04/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
23/04/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
22/04/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
20/04/2021 |
8.94
|
100 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
19/04/2021 |
9.03
|
1,100 | 9.29 | 9.29 | 9.03 | 0 | 0 | 0 |
16/04/2021 |
9.29
|
100 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 |
15/04/2021 |
9.21
|
2,000 | 9.56 | 9.56 | 9.21 | 0 | 0 | 0 |
14/04/2021 |
9.56
|
1,944 | 9.65 | 9.65 | 9.47 | 0 | 0 | 0 |
13/04/2021 |
9.65
|
400 | 8.77 | 9.65 | 7.98 | 0 | 0 | 0 |
12/04/2021 |
8.77
|
2,500 | 8.33 | 8.77 | 8.77 | 0 | 0 | 0 |
09/04/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/04/2021 |
8.33
|
100 | 8.77 | 8.77 | 8.33 | 0 | 0 | 0 |
07/04/2021 |
8.77
|
1,530 | 7.89 | 8.77 | 8.77 | 0 | 0 | 0 |
06/04/2021 |
7.89
|
100 | 7.72 | 7.89 | 7.89 | 0 | 0 | 0 |
05/04/2021 |
7.72
|
248 | 8.77 | 8.77 | 7.72 | 0 | 0 | 0 |
02/04/2021 |
8.77
|
300 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
01/04/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
31/03/2021 |
9.12
|
330 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 |
30/03/2021 |
9.21
|
100 | 8.07 | 9.21 | 9.21 | 0 | 0 | 0 |
29/03/2021 |
8.07
|
0 | 8.94 | 8.07 | 8.07 | 0 | 0 | 0 |
26/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
25/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/03/2021 |
8.94
|
100 | 8.86 | 8.94 | 8.94 | 0 | 0 | 0 |
23/03/2021 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
22/03/2021 |
8.86
|
0 | 9.03 | 8.86 | 8.86 | 0 | 0 | 0 |
19/03/2021 |
9.03
|
500 | 8.07 | 9.03 | 8.51 | 0 | 0 | 0 |
18/03/2021 |
8.07
|
3,838 | 8.94 | 8.94 | 8.07 | 0 | 0 | 0 |
17/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
16/03/2021 |
8.94
|
4,400 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 |
15/03/2021 |
8.94
|
1,700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
12/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
11/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
10/03/2021 |
8.94
|
940 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 |
09/03/2021 |
9.21
|
100 | 9.38 | 9.38 | 9.21 | 0 | 0 | 0 |
08/03/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
05/03/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
04/03/2021 |
9.38
|
20 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
03/03/2021 |
9.38
|
100 | 8.24 | 9.38 | 9.38 | 0 | 0 | 0 |