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) |
3.40 | 25.19% | 412,100 | 0 | 0 |
13.30
16.90
16.80
|
2 tháng
(2024-07-22) |
2.70 | 19.01% | 611,400 | -2,000 | -0.0 |
13
16.90
16.80
|
3 tháng
(2024-06-21) |
1.30 | 8.33% | 860,800 | -12,003 | -0.2 |
13
16.90
16.80
|
6 tháng
(2024-03-25) |
2.10 | 14.19% | 1,816,800 | -12,012 | -0.2 |
13
16.90
16.80
|
12 tháng
(2023-09-25) |
2.31 | 15.86% | 8,766,000 | 1,388 | 0.0 |
11.50
18.50
16.80
|
24 tháng
(2022-09-30) |
4.97 | 41.70% | 18,278,290 | -16,481 | -0.4 |
9.17
22.02
16.80
|
36 tháng
(2021-10-05) |
9.09 | 116.51% | 21,908,420 | -21,180 | -0.4 |
7.81
33.88
16.80
|
60 tháng
(2019-10-16) |
12.09 | 251.13% | 24,490,259 | -21,380 | -0.4 |
4.81
33.88
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.84
|
100 | 9.66 | 9.84 | 9.84 | 0 | 0 | 0 |
06/07/2021 |
9.66
|
19,300 | 9.70 | 9.93 | 9.66 | 0 | 0 | 0 |
05/07/2021 |
9.70
|
3,310 | 9.84 | 10.15 | 9.48 | 0 | 0 | 0 |
02/07/2021 |
9.84
|
15,500 | 9.93 | 10.15 | 9.70 | 0 | 0 | 0 |
01/07/2021 |
9.93
|
19,000 | 9.93 | 9.93 | 9.70 | 0 | 0 | 0 |
30/06/2021 |
9.93
|
24,500 | 9.93 | 10.02 | 9.70 | 0 | 0 | 0 |
29/06/2021 |
9.93
|
21,100 | 9.52 | 10.15 | 9.61 | 0 | 0 | 0 |
28/06/2021 |
9.52
|
9,811 | 9.39 | 9.75 | 9.02 | 0 | 0 | 0 |
25/06/2021 |
9.39
|
7,600 | 9.79 | 9.79 | 9.29 | 0 | 0 | 0 |
24/06/2021 |
9.79
|
43,000 | 9.75 | 10.02 | 9.07 | 0 | 0 | 0 |
23/06/2021 |
9.75
|
46,900 | 9.34 | 10.02 | 9.48 | 0 | 0 | 0 |
22/06/2021 |
9.34
|
31,106 | 8.93 | 9.39 | 9.02 | 0 | 0 | 0 |
21/06/2021 |
8.93
|
14,800 | 9.16 | 9.25 | 8.89 | 0 | 0 | 0 |
18/06/2021 |
9.16
|
19,500 | 8.98 | 9.39 | 9.07 | 0 | 0 | 0 |
17/06/2021 |
8.98
|
27,600 | 8.98 | 9.16 | 8.93 | 0 | 0 | 0 |
16/06/2021 |
8.98
|
34,900 | 8.80 | 9.11 | 8.89 | 0 | 0 | 0 |
15/06/2021 |
8.80
|
10,100 | 9.02 | 9.02 | 8.80 | 0 | 0 | 0 |
14/06/2021 |
9.02
|
26,700 | 8.71 | 9.25 | 7.17 | 0 | 0 | 0 |
11/06/2021 |
8.71
|
32,500 | 7.67 | 8.71 | 7.90 | 0 | 0 | 0 |
10/06/2021 |
7.67
|
11,300 | 7.40 | 7.72 | 7.40 | 0 | 0 | 0 |
09/06/2021 |
7.40
|
12,600 | 7.40 | 7.58 | 7.31 | 0 | 0 | 0 |
08/06/2021 |
7.40
|
12,300 | 7.31 | 7.44 | 7.26 | 0 | 0 | 0 |
07/06/2021 |
7.31
|
12,600 | 7.40 | 8.12 | 7.31 | 0 | 0 | 0 |
04/06/2021 |
7.40
|
5,100 | 7.26 | 7.58 | 7.35 | 0 | 0 | 0 |
03/06/2021 |
7.26
|
5,800 | 7.44 | 7.44 | 7.22 | 0 | 0 | 0 |
02/06/2021 |
7.44
|
4,300 | 7.31 | 7.44 | 6.45 | 0 | 0 | 0 |
01/06/2021 |
7.31
|
6,000 | 7.22 | 7.31 | 6.45 | 0 | 0 | 0 |
31/05/2021 |
7.22
|
11,300 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
28/05/2021 |
7.54
|
6,100 | 7.72 | 7.72 | 6.45 | 0 | 0 | 0 |
27/05/2021 |
7.72
|
3,100 | 7.58 | 8.08 | 7.26 | 0 | 0 | 0 |
26/05/2021 |
7.58
|
7,300 | 7.67 | 7.67 | 7.35 | 0 | 0 | 0 |
25/05/2021 |
7.67
|
6,200 | 7.40 | 7.67 | 7.40 | 0 | 0 | 0 |
24/05/2021 |
7.40
|
5,300 | 7.35 | 7.44 | 7.40 | 0 | 0 | 0 |
21/05/2021 |
7.35
|
15,000 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
20/05/2021 |
7.44
|
5,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
19/05/2021 |
7.44
|
1,200 | 7.22 | 8.08 | 7.44 | 0 | 0 | 0 |
18/05/2021 |
7.22
|
10,900 | 7.44 | 7.44 | 7.22 | 0 | 0 | 0 |
17/05/2021 |
7.44
|
200 | 7.22 | 7.58 | 7.44 | 0 | 0 | 0 |
14/05/2021 |
7.22
|
9,900 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 |
13/05/2021 |
7.44
|
8,100 | 7.22 | 7.44 | 7.22 | 0 | 0 | 0 |
12/05/2021 |
7.22
|
7,400 | 7.26 | 7.54 | 7.22 | 0 | 0 | 0 |
11/05/2021 |
7.26
|
15,400 | 7.63 | 7.63 | 7.17 | 0 | 0 | 0 |
10/05/2021 |
7.63
|
13,100 | 7.26 | 7.67 | 7.17 | 0 | 0 | 0 |
07/05/2021 |
7.26
|
3,700 | 7.76 | 7.76 | 7.26 | 0 | 0 | 0 |
06/05/2021 |
7.76
|
7,900 | 7.81 | 7.90 | 7.76 | 0 | 0 | 0 |
05/05/2021 |
7.81
|
1,000 | 7.63 | 7.90 | 7.76 | 0 | 0 | 0 |
04/05/2021 |
7.63
|
10,700 | 7.90 | 7.90 | 7.26 | 0 | 0 | 0 |
29/04/2021 |
7.90
|
6,000 | 7.85 | 8.57 | 7.44 | 0 | 0 | 0 |
28/04/2021 |
7.85
|
500 | 7.81 | 7.85 | 7.85 | 0 | 0 | 0 |
27/04/2021 |
7.81
|
7,700 | 7.99 | 8.03 | 7.26 | 0 | 0 | 0 |
26/04/2021 |
7.99
|
11,000 | 7.99 | 8.12 | 7.49 | 0 | 0 | 0 |
23/04/2021 |
7.99
|
7,000 | 7.76 | 7.99 | 7.49 | 0 | 0 | 0 |
22/04/2021 |
7.76
|
20,700 | 8.08 | 8.44 | 7.76 | 0 | 0 | 0 |
20/04/2021 |
8.08
|
4,300 | 8.08 | 8.12 | 7.81 | 0 | 0 | 0 |
19/04/2021 |
8.08
|
15,500 | 8.35 | 8.35 | 7.67 | 0 | 0 | 0 |
16/04/2021 |
8.35
|
3,100 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
15/04/2021 |
8.48
|
11,800 | 8.44 | 8.53 | 8.39 | 0 | 0 | 0 |
14/04/2021 |
8.44
|
11,100 | 8.71 | 8.71 | 8.35 | 0 | 0 | 0 |
13/04/2021 |
8.71
|
6,400 | 8.71 | 8.80 | 8.48 | 0 | 0 | 0 |
12/04/2021 |
8.71
|
16,600 | 8.71 | 8.84 | 8.71 | 0 | 0 | 0 |
09/04/2021 |
8.71
|
11,100 | 8.71 | 8.80 | 8.21 | 0 | 0 | 0 |
08/04/2021 |
8.71
|
12,900 | 8.44 | 8.80 | 8.21 | 0 | 0 | 0 |
07/04/2021 |
8.44
|
3,600 | 8.48 | 8.48 | 8.44 | 0 | 0 | 0 |
06/04/2021 |
8.48
|
11,902 | 8.57 | 8.62 | 8.17 | 0 | 0 | 0 |
05/04/2021 |
8.57
|
24,002 | 8.71 | 8.80 | 8.39 | 0 | 0 | 0 |
02/04/2021 |
8.71
|
24,200 | 9.07 | 9.07 | 8.71 | 0 | 0 | 0 |
01/04/2021 |
9.07
|
13,200 | 9.16 | 9.34 | 8.71 | 0 | 0 | 0 |
31/03/2021 |
9.16
|
10,900 | 9.39 | 9.39 | 8.84 | 0 | 0 | 0 |
30/03/2021 |
9.39
|
4,600 | 9.48 | 9.48 | 9.07 | 0 | 0 | 0 |
29/03/2021 |
9.48
|
5,238 | 9.39 | 9.48 | 9.02 | 0 | 0 | 0 |
26/03/2021 |
9.39
|
0 | 9.48 | 9.39 | 9.39 | 0 | 0 | 0 |
25/03/2021 |
9.48
|
16,500 | 9.57 | 9.57 | 9.34 | 0 | 0 | 0 |
24/03/2021 |
9.57
|
8,608 | 10.15 | 10.15 | 9.43 | 0 | 0 | 0 |
23/03/2021 |
10.15
|
16,200 | 9.57 | 10.15 | 9.16 | 0 | 0 | 0 |
22/03/2021 |
9.57
|
83,000 | 9.88 | 9.88 | 8.21 | 0 | 0 | 0 |
19/03/2021 |
9.88
|
21,400 | 10.02 | 10.02 | 9.02 | 0 | 0 | 0 |
18/03/2021 |
10.02
|
38,100 | 10.29 | 10.29 | 8.39 | 0 | 0 | 0 |
17/03/2021 |
10.29
|
162,038 | 8.71 | 10.87 | 8.12 | 0 | 0 | 0 |
16/03/2021 |
8.71
|
71,960 | 10.15 | 10.47 | 8.71 | 0 | 0 | 0 |
15/03/2021 |
10.15
|
8,100 | 10.33 | 10.47 | 10.06 | 0 | 0 | 0 |
12/03/2021 |
10.33
|
42,931 | 9.88 | 10.38 | 9.48 | 0 | 0 | 0 |
11/03/2021 |
9.88
|
31,400 | 9.70 | 9.93 | 8.57 | 0 | 0 | 0 |
10/03/2021 |
9.70
|
13,000 | 9.93 | 9.93 | 9.11 | 0 | 0 | 0 |
09/03/2021 |
9.93
|
18,100 | 9.88 | 9.93 | 9.84 | 0 | 0 | 0 |
08/03/2021 |
9.88
|
4,200 | 10.02 | 10.11 | 9.88 | 0 | 0 | 0 |
05/03/2021 |
10.02
|
16,600 | 9.93 | 10.02 | 9.52 | 0 | 500 | -0.0 |
04/03/2021 |
9.93
|
22,800 | 9.93 | 9.93 | 9.20 | 0 | 0 | 0 |
03/03/2021 |
9.93
|
28,723 | 10.38 | 10.38 | 8.93 | 0 | 0 | 0 |
02/03/2021 |
10.38
|
58,605 | 9.43 | 10.83 | 9.75 | 0 | 500 | -0.0 |
01/03/2021 |
9.43
|
22,350 | 8.48 | 9.43 | 9.43 | 0 | 0 | 0 |
26/02/2021 |
8.48
|
63,200 | 7.40 | 8.48 | 6.32 | 0 | 400 | -0.0 |
25/02/2021 |
7.40
|
5,200 | 7.31 | 7.44 | 7.35 | 0 | 0 | 0 |
24/02/2021 |
7.31
|
3,200 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
23/02/2021 |
7.44
|
12,500 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 |
22/02/2021 |
7.44
|
2,100 | 7.49 | 7.49 | 7.31 | 300 | 0 | 0.0 |
19/02/2021 |
7.49
|
2,600 | 7.58 | 7.58 | 7.26 | 0 | 0 | 0 |
18/02/2021 |
7.58
|
7,100 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
17/02/2021 |
7.63
|
12,400 | 7.58 | 7.63 | 7.26 | 600 | 0 | 0.0 |
09/02/2021 |
7.58
|
5,600 | 7.04 | 7.58 | 7.04 | 0 | 800 | 0 |
08/02/2021 |
7.04
|
6,300 | 6.95 | 7.17 | 6.77 | 0 | 0 | 0 |