| 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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/07/2021 |
7.83
|
2,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/07/2021 |
8.07
|
4,200 | 7.83 | 8.07 | 7.83 | 0 | 500 | -0.0 |
| 02/07/2021 |
8.07
|
1,300 | 7.91 | 8.07 | 7.91 | 0 | 800 | -0.0 |
| 01/07/2021 |
7.91
|
800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/06/2021 |
7.99
|
2,300 | 7.99 | 7.99 | 7.83 | 0 | 1,300 | -0.0 |
| 29/06/2021 |
7.99
|
1,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/06/2021 |
7.83
|
3,000 | 8.22 | 8.30 | 7.83 | 0 | 900 | -0.0 |
| 24/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/06/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 21/06/2021 |
7.99
|
1,000 | 7.83 | 7.99 | 7.99 | 0 | 1,000 | 0 |
| 18/06/2021 |
7.83
|
3,300 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 17/06/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/06/2021 |
7.83
|
3,000 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
3,200 | 7.83 | 8.22 | 7.83 | 0 | 1,700 | -0.0 |
| 14/06/2021 |
7.75
|
4,103 | 7.83 | 8.15 | 7.75 | 0 | 2,900 | -0.0 |
| 11/06/2021 |
7.83
|
3,501 | 7.83 | 7.83 | 7.83 | 0 | 600 | -0.0 |
| 10/06/2021 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/06/2021 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 500 | -0.0 |
| 08/06/2021 |
8.38
|
2,500 | 7.83 | 8.38 | 7.83 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
7.83
|
2,100 | 7.83 | 7.83 | 7.83 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.83
|
900 | 7.83 | 7.83 | 7.83 | 0 | 900 | -0.0 |
| 03/06/2021 |
7.83
|
7,600 | 7.83 | 7.83 | 7.60 | 0 | 3,800 | -0.0 |
| 02/06/2021 |
7.83
|
11,200 | 7.83 | 7.83 | 7.83 | 0 | 11,200 | -0.1 |
| 01/06/2021 |
7.83
|
9,900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 31/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/05/2021 |
8.07
|
3,900 | 7.91 | 8.07 | 7.91 | 0 | 3,600 | -0.0 |
| 27/05/2021 |
7.91
|
3,600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/05/2021 |
7.99
|
7,800 | 7.99 | 7.99 | 7.91 | 0 | 7,700 | -0.1 |
| 25/05/2021 |
7.99
|
7,710 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 24/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/05/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 20/05/2021 |
8.62
|
7,700 | 9.16 | 9.16 | 7.99 | 100 | 0 | 0.0 |
| 19/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
4,800 | 9.48 | 9.48 | 8.54 | 100 | 0 | 0.0 |
| 17/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
3,601 | 8.46 | 8.46 | 8.30 | 0 | 300 | -0.0 |
| 12/05/2021 |
8.46
|
1,205 | 8.22 | 8.46 | 8.22 | 0 | 0 | 0 |
| 11/05/2021 |
8.62
|
500 | 8.22 | 8.62 | 8.22 | 0 | 0 | 0 |
| 10/05/2021 |
9.32
|
100 | 8.22 | 9.32 | 9.32 | 100 | 0 | 0.0 |
| 07/05/2021 |
8.22
|
1,600 | 8.22 | 8.22 | 8.22 | 0 | 1,600 | -0.0 |
| 06/05/2021 |
8.22
|
2,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/05/2021 |
8.54
|
2,200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/05/2021 |
8.22
|
400 | 8.22 | 8.22 | 8.22 | 0 | 400 | -0.0 |
| 29/04/2021 |
8.22
|
1,200 | 7.99 | 8.22 | 7.99 | 0 | 0 | 0 |
| 28/04/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 200 | -0.0 |
| 27/04/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/04/2021 |
7.99
|
4,800 | 8.38 | 8.38 | 7.99 | 0 | 1,300 | -0.0 |
| 23/04/2021 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/04/2021 |
8.30
|
1,600 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 20/04/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 19/04/2021 |
8.38
|
1,900 | 8.38 | 8.38 | 8.38 | 0 | 1,600 | -0.0 |
| 16/04/2021 |
8.38
|
900 | 8.15 | 8.38 | 8.15 | 0 | 100 | -0.0 |
| 15/04/2021 |
8.15
|
1,100 | 8.38 | 8.38 | 8.15 | 0 | 100 | -0.0 |
| 14/04/2021 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/04/2021 |
8.15
|
1,400 | 8.15 | 8.46 | 8.15 | 0 | 100 | -0.0 |
| 12/04/2021 |
8.15
|
500 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
| 09/04/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 200 | -0.0 |
| 08/04/2021 |
8.38
|
700 | 8.54 | 8.62 | 8.38 | 0 | 100 | -0.0 |
| 07/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/04/2021 |
8.46
|
2,500 | 8.22 | 8.54 | 8.15 | 0 | 100 | -0.0 |
| 05/04/2021 |
8.22
|
2,300 | 7.83 | 8.22 | 7.83 | 300 | 2,000 | -0.0 |
| 02/04/2021 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/04/2021 |
8.77
|
700 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 31/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 30/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 29/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 26/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 25/03/2021 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 100 | -0.0 |
| 24/03/2021 |
8.77
|
937 | 10.26 | 10.26 | 8.77 | 100 | 0 | 0.0 |
| 23/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 22/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 19/03/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 18/03/2021 |
9.01
|
1,000 | 8.93 | 9.01 | 8.93 | 0 | 0 | 0 |
| 17/03/2021 |
9.09
|
400 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 |
| 16/03/2021 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 15/03/2021 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 100 | 0 | 0.0 |
| 12/03/2021 |
8.38
|
300 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 11/03/2021 |
8.30
|
9,808 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
| 10/03/2021 |
8.62
|
1,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/03/2021 |
8.77
|
7,008 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 |
| 08/03/2021 |
8.85
|
14,400 | 8.54 | 9.01 | 8.46 | 0 | 0 | 0 |
| 05/03/2021 |
8.54
|
600 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 |
| 04/03/2021 |
7.99
|
2,200 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 |
| 03/03/2021 |
8.54
|
1,500 | 7.99 | 8.69 | 7.99 | 0 | 0 | 0 |
| 02/03/2021 |
8.15
|
1,100 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 |
| 01/03/2021 |
7.91
|
2,900 | 8.46 | 8.85 | 7.83 | 0 | 0 | 0 |
| 26/02/2021 |
8.30
|
200 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 25/02/2021 |
7.99
|
1,100 | 8.22 | 8.46 | 7.99 | 0 | 0 | 0 |
| 24/02/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/02/2021 |
8.15
|
1,800 | 7.83 | 8.15 | 7.83 | 0 | 0 | 0 |
| 22/02/2021 |
9.01
|
1,100 | 9.24 | 9.24 | 9.01 | 0 | 0 | 0 |
| 19/02/2021 |
9.63
|
4,200 | 9.63 | 9.63 | 8.46 | 0 | 0 | 0 |
| 18/02/2021 |
8.30
|
600 | 9.32 | 9.32 | 8.30 | 0 | 0 | 0 |
| 17/02/2021 |
8.46
|
500 | 8.22 | 9.40 | 8.22 | 0 | 0 | 0 |
| 09/02/2021 |
8.22
|
2,200 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 |
| 08/02/2021 |
8.77
|
300 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |