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) |
-2.30 | -19.49% | 5,500 | 0 | 0 |
9.30
11.80
9.80
|
2 tháng
(2024-07-22) |
-1.43 | -13.04% | 24,100 | 0 | 0 |
8.90
11.80
9.80
|
3 tháng
(2024-06-21) |
0.95 | 11.11% | 40,000 | 0 | 0 |
8.46
11.80
9.80
|
6 tháng
(2024-04-09) |
0.76 | 8.70% | 55,900 | 0 | 0 |
7.79
11.80
9.80
|
12 tháng
(2023-09-25) |
0.47 | 5.26% | 109,100 | 0 | 0 |
7.79
11.80
9.80
|
24 tháng
(2022-09-30) |
-0.42 | -4.20% | 1,014,388 | 0 | 0 |
7.21
11.80
9.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.22% | 1,234,192 | 28,300 | 0.4 |
7.21
13.48
9.80
|
60 tháng
(2019-10-16) |
3.48 | 57.80% | 1,423,192 | 65,700 | 0.9 |
5.54
13.50
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
05/03/2021 |
9.42
|
10,400 | 10.52 | 10.52 | 9.42 | 10,400 | 0 | 0.1 |
04/03/2021 |
10.52
|
800 | 9.18 | 10.52 | 10.12 | 0 | 0 | 0 |
03/03/2021 |
9.18
|
200 | 9.26 | 9.26 | 9.18 | 0 | 0 | 0 |
02/03/2021 |
9.26
|
500 | 10.20 | 10.20 | 9.26 | 0 | 0 | 0 |
01/03/2021 |
10.20
|
8,500 | 11.93 | 11.93 | 10.20 | 0 | 0 | 0 |
26/02/2021 |
11.93
|
100 | 10.44 | 11.93 | 11.93 | 0 | 0 | 0 |
25/02/2021 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
24/02/2021 |
10.44
|
100 | 9.10 | 10.44 | 10.44 | 0 | 0 | 0 |
23/02/2021 |
9.10
|
3,200 | 10.67 | 10.67 | 9.10 | 0 | 0 | 0 |
22/02/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
19/02/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
18/02/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
17/02/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
09/02/2021 |
10.67
|
100 | 9.34 | 10.67 | 10.67 | 0 | 0 | 0 |
08/02/2021 |
9.34
|
0 | 9.97 | 9.34 | 9.97 | 0 | 0 | 0 |
05/02/2021 |
9.97
|
1,100 | 8.71 | 9.97 | 9.26 | 0 | 0 | 0 |
04/02/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
03/02/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
02/02/2021 |
8.71
|
0 | 8.63 | 8.71 | 8.71 | 0 | 0 | 0 |
01/02/2021 |
8.63
|
1,100 | 8.08 | 9.26 | 8.24 | 0 | 0 | 0 |
29/01/2021 |
8.08
|
0 | 8.24 | 8.08 | 8.08 | 0 | 0 | 0 |
28/01/2021 |
8.24
|
1,400 | 8.63 | 8.63 | 7.69 | 0 | 0 | 0 |
27/01/2021 |
8.63
|
1,100 | 9.34 | 9.34 | 8.63 | 0 | 0 | 0 |
26/01/2021 |
9.34
|
1,700 | 9.34 | 9.34 | 9.34 | 0 | 1,600 | -0.0 |
25/01/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
22/01/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
21/01/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
20/01/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
19/01/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
18/01/2021 |
9.34
|
100 | 8.24 | 9.34 | 9.34 | 0 | 0 | 0 |
15/01/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/01/2021 |
8.24
|
200 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
13/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
12/01/2021 |
8.63
|
100 | 7.53 | 8.63 | 8.63 | 0 | 0 | 0 |
11/01/2021 |
7.53
|
0 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 |
08/01/2021 |
7.46
|
200 | 8.24 | 8.24 | 7.46 | 0 | 0 | 0 |
07/01/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
06/01/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
05/01/2021 |
8.24
|
700 | 8.24 | 8.24 | 8.24 | 600 | 0 | 0.0 |
04/01/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
31/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
30/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
29/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
28/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
25/12/2020 |
8.24
|
1,100 | 7.85 | 8.24 | 8.24 | 0 | 0 | 0 |
24/12/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
23/12/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
22/12/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
21/12/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
18/12/2020 |
7.85
|
600 | 7.77 | 7.85 | 7.85 | 0 | 0 | 0 |
17/12/2020 |
7.77
|
2,700 | 7.61 | 7.85 | 7.14 | 0 | 0 | 0 |
16/12/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
15/12/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
14/12/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
11/12/2020 |
7.61
|
0 | 7.85 | 7.61 | 7.61 | 0 | 0 | 0 |
10/12/2020 |
7.85
|
900 | 8.24 | 8.24 | 7.30 | 0 | 0 | 0 |
09/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
08/12/2020 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
07/12/2020 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
04/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
03/12/2020 |
8.24
|
400 | 7.38 | 8.24 | 8.24 | 0 | 0 | 0 |
02/12/2020 |
7.38
|
100 | 7.14 | 7.38 | 7.38 | 0 | 0 | 0 |
01/12/2020 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 1,100 | -0.0 |
30/11/2020 |
7.14
|
1,400 | 7.30 | 7.30 | 7.14 | 0 | 0 | 0 |
27/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/11/2020 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/11/2020 |
7.30
|
0 | 7.14 | 7.30 | 7.30 | 0 | 0 | 0 |
17/11/2020 |
7.14
|
3,900 | 7.46 | 7.46 | 7.14 | 0 | 0 | 0 |
16/11/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
13/11/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
12/11/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
11/11/2020 |
7.46
|
100 | 7.85 | 7.85 | 7.46 | 0 | 0 | 0 |
10/11/2020 |
7.85
|
2,700 | 7.85 | 7.85 | 7.85 | 0 | 1,000 | -0.0 |
09/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
06/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
05/11/2020 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
04/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
03/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
02/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
30/10/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
29/10/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
28/10/2020 |
7.85
|
3,000 | 7.38 | 7.85 | 7.85 | 0 | 3,000 | -0.0 |
27/10/2020 |
7.38
|
0 | 7.69 | 7.38 | 7.38 | 0 | 0 | 0 |
26/10/2020 |
7.69
|
1,300 | 7.53 | 7.69 | 7.38 | 0 | 0 | 0 |
23/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
22/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
21/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
20/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
19/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
16/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
15/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
14/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
13/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
12/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |