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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/05/2021 |
12.55
|
3,400 | 11.89 | 12.55 | 12.35 | 0 | 0 | 0 |
21/05/2021 |
11.89
|
100 | 10.90 | 11.89 | 11.89 | 0 | 0 | 0 |
20/05/2021 |
10.90
|
6,050 | 11.76 | 12.35 | 10.90 | 0 | 0 | 0 |
19/05/2021 |
11.76
|
7,100 | 12.88 | 12.94 | 11.76 | 0 | 0 | 0 |
18/05/2021 |
12.88
|
2,000 | 12.09 | 12.88 | 12.88 | 0 | 0 | 0 |
17/05/2021 |
12.09
|
1,500 | 12.28 | 13.21 | 12.09 | 0 | 0 | 0 |
14/05/2021 |
12.28
|
9,900 | 12.22 | 14.00 | 12.28 | 0 | 0 | 0 |
13/05/2021 |
12.22
|
200 | 13.01 | 13.01 | 12.22 | 0 | 0 | 0 |
12/05/2021 |
13.01
|
8,500 | 11.62 | 13.41 | 11.69 | 0 | 0 | 0 |
11/05/2021 |
11.62
|
9,500 | 11.29 | 12.55 | 11.62 | 0 | 0 | 0 |
10/05/2021 |
11.29
|
10,800 | 12.68 | 12.75 | 11.23 | 0 | 0 | 0 |
07/05/2021 |
12.68
|
18,300 | 12.88 | 12.88 | 12.68 | 0 | 0 | 0 |
06/05/2021 |
12.88
|
2,700 | 12.81 | 13.08 | 12.68 | 0 | 0 | 0 |
05/05/2021 |
12.81
|
37,600 | 12.81 | 13.87 | 12.55 | 0 | 0 | 0 |
04/05/2021 |
12.81
|
8,500 | 12.68 | 14.27 | 12.28 | 0 | 0 | 0 |
29/04/2021 |
12.68
|
1,300 | 13.08 | 13.21 | 12.68 | 0 | 0 | 0 |
28/04/2021 |
13.08
|
7,000 | 13.01 | 13.08 | 12.55 | 0 | 0 | 0 |
27/04/2021 |
13.01
|
6,100 | 13.34 | 13.34 | 12.94 | 0 | 0 | 0 |
26/04/2021 |
13.34
|
900 | 13.74 | 13.74 | 12.81 | 0 | 0 | 0 |
23/04/2021 |
13.74
|
6,600 | 12.61 | 13.74 | 13.28 | 0 | 0 | 0 |
22/04/2021 |
12.61
|
7,550 | 14.27 | 14.27 | 12.55 | 0 | 0 | 0 |
20/04/2021 |
14.27
|
14,100 | 13.41 | 14.46 | 12.68 | 0 | 0 | 0 |
19/04/2021 |
13.41
|
6,223 | 13.21 | 13.41 | 12.75 | 0 | 0 | 0 |
16/04/2021 |
13.21
|
1,200 | 13.94 | 13.94 | 13.21 | 0 | 0 | 0 |
15/04/2021 |
13.94
|
203 | 14.00 | 14.00 | 13.94 | 0 | 0 | 0 |
14/04/2021 |
14.00
|
300 | 14.07 | 14.07 | 13.54 | 0 | 0 | 0 |
13/04/2021 |
14.07
|
100 | 14.13 | 14.13 | 14.07 | 0 | 0 | 0 |
12/04/2021 |
14.13
|
1,363 | 14.00 | 14.13 | 13.28 | 0 | 0 | 0 |
09/04/2021 |
14.00
|
10,500 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
08/04/2021 |
14.00
|
100 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
07/04/2021 |
14.00
|
2,404 | 14.13 | 14.13 | 13.87 | 0 | 0 | 0 |
06/04/2021 |
14.13
|
20,500 | 14.20 | 14.20 | 14.13 | 0 | 0 | 0 |
05/04/2021 |
14.20
|
39,500 | 14.13 | 14.20 | 13.94 | 0 | 0 | 0 |
02/04/2021 |
14.13
|
2,906 | 14.20 | 14.27 | 13.54 | 0 | 0 | 0 |
01/04/2021 |
14.20
|
12,100 | 13.67 | 15.19 | 14.00 | 0 | 0 | 0 |
31/03/2021 |
13.67
|
734 | 14.27 | 15.06 | 13.67 | 0 | 0 | 0 |
30/03/2021 |
14.27
|
31,002 | 13.74 | 14.27 | 13.08 | 0 | 0 | 0 |
29/03/2021 |
13.74
|
34,700 | 13.87 | 13.87 | 13.21 | 0 | 0 | 0 |
26/03/2021 |
13.87
|
108,900 | 14.07 | 14.20 | 13.80 | 0 | 0 | 0 |
25/03/2021 |
14.07
|
74,525 | 13.47 | 15.06 | 13.61 | 0 | 0 | 0 |
24/03/2021 |
13.47
|
137,631 | 11.89 | 13.47 | 13.47 | 0 | 0 | 0 |
23/03/2021 |
11.89
|
121,934 | 10.57 | 11.89 | 10.57 | 0 | 0 | 0 |
22/03/2021 |
10.57
|
800 | 10.57 | 10.57 | 10.30 | 0 | 0 | 0 |
19/03/2021 |
10.57
|
3,000 | 10.57 | 10.57 | 10.50 | 0 | 0 | 0 |
18/03/2021 |
10.57
|
4,100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
17/03/2021 |
10.57
|
1,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
16/03/2021 |
10.57
|
134 | 10.50 | 10.57 | 10.57 | 0 | 0 | 0 |
15/03/2021 |
10.50
|
4,200 | 10.63 | 10.63 | 10.30 | 0 | 0 | 0 |
12/03/2021 |
10.63
|
200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
11/03/2021 |
10.63
|
4,600 | 10.63 | 10.77 | 10.37 | 0 | 0 | 0 |
10/03/2021 |
10.63
|
9,300 | 10.57 | 10.70 | 10.57 | 0 | 0 | 0 |
09/03/2021 |
10.57
|
8,800 | 11.03 | 11.03 | 10.24 | 0 | 0 | 0 |
08/03/2021 |
11.03
|
8,000 | 11.16 | 11.23 | 10.57 | 0 | 0 | 0 |
05/03/2021 |
11.16
|
3,700 | 11.10 | 11.16 | 10.04 | 0 | 0 | 0 |
04/03/2021 |
11.10
|
28,800 | 9.91 | 11.16 | 10.04 | 0 | 0 | 0 |
03/03/2021 |
9.91
|
38,200 | 8.65 | 9.91 | 8.78 | 0 | 0 | 0 |
02/03/2021 |
8.65
|
200 | 8.85 | 8.85 | 8.65 | 0 | 0 | 0 |
01/03/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/02/2021 |
8.85
|
100 | 8.92 | 8.92 | 8.85 | 0 | 0 | 0 |
25/02/2021 |
8.92
|
3,000 | 8.52 | 8.92 | 8.65 | 0 | 0 | 0 |
24/02/2021 |
8.52
|
8,100 | 8.52 | 8.59 | 8.52 | 0 | 0 | 0 |
23/02/2021 |
8.52
|
2,600 | 8.32 | 8.52 | 8.52 | 0 | 0 | 0 |
22/02/2021 |
8.32
|
3,000 | 9.05 | 9.05 | 8.32 | 0 | 0 | 0 |
19/02/2021 |
9.05
|
100 | 8.06 | 9.05 | 9.05 | 0 | 0 | 0 |
18/02/2021 |
8.06
|
3,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
17/02/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
09/02/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
08/02/2021 |
8.06
|
1,000 | 8.12 | 8.12 | 8.06 | 0 | 0 | 0 |
05/02/2021 |
8.12
|
7,200 | 7.93 | 8.12 | 7.99 | 0 | 0 | 0 |
04/02/2021 |
7.93
|
0 | 7.99 | 7.93 | 7.93 | 0 | 0 | 0 |
03/02/2021 |
7.99
|
6,500 | 7.79 | 7.99 | 7.86 | 0 | 0 | 0 |
02/02/2021 |
7.79
|
200 | 7.26 | 7.79 | 7.79 | 0 | 0 | 0 |
01/02/2021 |
7.26
|
2,200 | 7.13 | 7.26 | 7.13 | 0 | 0 | 0 |
29/01/2021 |
7.13
|
9,600 | 8.52 | 8.52 | 7.00 | 0 | 0 | 0 |
28/01/2021 |
8.52
|
800 | 7.86 | 8.52 | 6.74 | 0 | 0 | 0 |
27/01/2021 |
7.86
|
100 | 8.92 | 8.92 | 7.86 | 0 | 0 | 0 |
26/01/2021 |
8.92
|
300 | 8.12 | 9.18 | 8.92 | 0 | 0 | 0 |
25/01/2021 |
8.12
|
4,505 | 7.53 | 8.12 | 7.46 | 0 | 0 | 0 |
22/01/2021 |
7.53
|
9,600 | 7.07 | 7.53 | 7.00 | 0 | 0 | 0 |
21/01/2021 |
7.07
|
2,100 | 7.53 | 7.53 | 6.67 | 0 | 0 | 0 |
20/01/2021 |
7.53
|
101 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
19/01/2021 |
7.53
|
1,100 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 |
18/01/2021 |
7.53
|
2,000 | 7.33 | 7.53 | 7.53 | 0 | 0 | 0 |
15/01/2021 |
7.33
|
2,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
14/01/2021 |
7.33
|
100 | 7.26 | 7.33 | 7.33 | 0 | 0 | 0 |
13/01/2021 |
7.26
|
5,600 | 7.26 | 7.53 | 7.26 | 0 | 0 | 0 |
12/01/2021 |
7.26
|
500 | 7.00 | 7.53 | 7.20 | 0 | 0 | 0 |
11/01/2021 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
08/01/2021 |
7.00
|
0 | 6.87 | 7.00 | 7.00 | 0 | 0 | 0 |
07/01/2021 |
6.87
|
300 | 6.87 | 7.20 | 6.87 | 0 | 0 | 0 |
06/01/2021 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
05/01/2021 |
6.87
|
1,793 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 |
04/01/2021 |
6.80
|
600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
31/12/2020 |
7.20
|
1,300 | 6.74 | 7.20 | 6.74 | 0 | 0 | 0 |
30/12/2020 |
6.74
|
3,200 | 6.60 | 6.74 | 6.60 | 0 | 0 | 0 |
29/12/2020 |
6.60
|
1,669 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
28/12/2020 |
6.60
|
4,100 | 6.47 | 6.60 | 6.41 | 0 | 0 | 0 |
25/12/2020 |
6.47
|
3,000 | 6.21 | 6.47 | 6.34 | 0 | 0 | 0 |
24/12/2020 |
6.21
|
1,300 | 6.27 | 6.27 | 6.21 | 0 | 0 | 0 |
23/12/2020 |
6.27
|
75 | 6.21 | 6.27 | 6.27 | 0 | 0 | 0 |