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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/05/2021 |
8.44
|
10,400 | 8.59 | 8.66 | 8.30 | 0 | 0 | 0 |
04/05/2021 |
8.59
|
10 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/04/2021 |
8.59
|
14,700 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 |
28/04/2021 |
8.52
|
8,900 | 8.44 | 8.52 | 8.37 | 0 | 0 | 0 |
27/04/2021 |
8.44
|
6,600 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
26/04/2021 |
8.52
|
4,000 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 |
23/04/2021 |
8.52
|
3,900 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
22/04/2021 |
8.52
|
13,100 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 |
20/04/2021 |
8.52
|
7,400 | 8.52 | 8.95 | 8.52 | 0 | 0 | 0 |
19/04/2021 |
8.52
|
4,500 | 8.73 | 8.73 | 8.52 | 100 | 0 | 0.0 |
16/04/2021 |
8.73
|
12,100 | 9.17 | 9.17 | 8.52 | 0 | 0 | 0 |
15/04/2021 |
9.17
|
400 | 8.95 | 9.17 | 9.17 | 0 | 0 | 0 |
14/04/2021 |
8.95
|
7,752 | 8.88 | 9.02 | 8.30 | 0 | 0 | 0 |
13/04/2021 |
8.88
|
13,800 | 8.37 | 8.95 | 8.52 | 0 | 0 | 0 |
12/04/2021 |
8.37
|
13,400 | 8.30 | 8.44 | 8.37 | 0 | 11,600 | -0.1 |
09/04/2021 |
8.30
|
2,500 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 |
08/04/2021 |
8.30
|
9,000 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
07/04/2021 |
8.30
|
6,000 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 |
06/04/2021 |
8.30
|
2,808 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 |
05/04/2021 |
8.44
|
16,500 | 8.44 | 8.44 | 8.37 | 0 | 11,700 | -0.1 |
02/04/2021 |
8.44
|
6,300 | 8.44 | 8.59 | 8.37 | 0 | 0 | 0 |
01/04/2021 |
8.44
|
21,500 | 8.30 | 8.52 | 8.30 | 0 | 14,000 | -0.2 |
31/03/2021 |
8.30
|
10,300 | 8.37 | 8.44 | 8.30 | 0 | 7,400 | -0.1 |
30/03/2021 |
8.37
|
2,300 | 8.30 | 8.44 | 8.37 | 0 | 0 | 0 |
29/03/2021 |
8.30
|
1,400 | 8.23 | 8.37 | 8.30 | 100 | 0 | 0.0 |
26/03/2021 |
8.23
|
0 | 8.44 | 8.23 | 8.23 | 0 | 0 | 0 |
25/03/2021 |
8.44
|
4,831 | 8.30 | 8.44 | 7.94 | 0 | 0 | 0 |
24/03/2021 |
8.30
|
17,210 | 8.44 | 8.66 | 8.30 | 0 | 13,000 | -0.2 |
23/03/2021 |
8.44
|
18,803 | 8.59 | 8.88 | 8.44 | 0 | 15,003 | -0.2 |
22/03/2021 |
8.59
|
6,900 | 8.52 | 8.88 | 8.52 | 0 | 0 | 0 |
19/03/2021 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
18/03/2021 |
8.52
|
3,300 | 8.52 | 8.59 | 8.52 | 0 | 0 | 0 |
17/03/2021 |
8.52
|
16,580 | 8.37 | 9.24 | 8.37 | 0 | 0 | 0 |
16/03/2021 |
8.37
|
6,101 | 8.95 | 8.95 | 8.23 | 0 | 0 | 0 |
15/03/2021 |
8.95
|
5,100 | 8.23 | 8.95 | 8.30 | 0 | 5,000 | -0.1 |
12/03/2021 |
8.23
|
6,700 | 8.59 | 9.38 | 8.23 | 0 | 5,700 | -0.1 |
11/03/2021 |
8.59
|
1,210 | 8.30 | 8.59 | 8.52 | 0 | 0 | 0 |
10/03/2021 |
8.30
|
10,000 | 8.30 | 8.30 | 8.30 | 0 | 10,000 | -0.1 |
09/03/2021 |
8.30
|
36,000 | 8.52 | 8.52 | 8.01 | 0 | 36,000 | -0.4 |
08/03/2021 |
8.52
|
21,100 | 7.94 | 9.45 | 7.94 | 0 | 0 | 0 |
05/03/2021 |
7.94
|
200 | 7.87 | 9.02 | 7.94 | 0 | 0 | 0 |
04/03/2021 |
7.87
|
18,700 | 7.94 | 8.16 | 7.87 | 0 | 100 | -0.0 |
03/03/2021 |
7.94
|
3,900 | 7.58 | 7.94 | 7.79 | 0 | 0 | 0 |
02/03/2021 |
7.58
|
3,100 | 7.07 | 7.58 | 7.36 | 0 | 0 | 0 |
01/03/2021 |
7.07
|
8,700 | 7.79 | 8.08 | 7.07 | 0 | 0 | 0 |
26/02/2021 |
7.79
|
0 | 7.72 | 7.79 | 7.79 | 0 | 0 | 0 |
25/02/2021 |
7.72
|
5,110 | 7.87 | 7.94 | 7.72 | 0 | 0 | 0 |
24/02/2021 |
7.87
|
8,950 | 7.94 | 8.88 | 7.87 | 0 | 2,000 | -0.0 |
23/02/2021 |
7.94
|
3,006 | 8.30 | 8.30 | 7.58 | 0 | 0 | 0 |
22/02/2021 |
8.30
|
3,000 | 7.22 | 8.30 | 7.58 | 0 | 0 | 0 |
19/02/2021 |
7.22
|
6,100 | 7.94 | 9.17 | 7.22 | 0 | 0 | 0 |
18/02/2021 |
7.94
|
58,400 | 7.94 | 9.17 | 7.94 | 0 | 50,000 | -0.6 |
17/02/2021 |
7.94
|
6,610 | 7.94 | 8.08 | 7.94 | 0 | 0 | 0 |
09/02/2021 |
7.94
|
1,400 | 7.94 | 7.94 | 7.87 | 1,400 | 0 | 0 |
08/02/2021 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
05/02/2021 |
7.94
|
2,030 | 7.87 | 7.94 | 7.87 | 0 | 0 | 0 |
04/02/2021 |
7.87
|
5,310 | 7.87 | 7.87 | 7.87 | 5,300 | 0 | 0.1 |
03/02/2021 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/02/2021 |
7.87
|
300 | 7.51 | 7.87 | 7.79 | 0 | 0 | 0 |
01/02/2021 |
7.51
|
6,000 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
29/01/2021 |
7.58
|
3,700 | 7.79 | 7.79 | 7.58 | 2,200 | 0 | 0.0 |
28/01/2021 |
7.79
|
100 | 6.71 | 7.79 | 7.79 | 0 | 0 | 0 |
27/01/2021 |
6.71
|
5,200 | 7.79 | 7.79 | 6.71 | 0 | 0 | 0 |
26/01/2021 |
7.79
|
8,700 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
25/01/2021 |
7.87
|
400 | 7.65 | 7.87 | 7.87 | 0 | 0 | 0 |
22/01/2021 |
7.65
|
4,600 | 7.65 | 7.65 | 7.51 | 4,100 | 0 | 0.0 |
21/01/2021 |
7.65
|
0 | 8.44 | 7.65 | 8.44 | 0 | 0 | 0 |
20/01/2021 |
8.44
|
15,700 | 7.51 | 8.44 | 7.51 | 15,600 | 0 | 0.2 |
19/01/2021 |
7.51
|
7,300 | 8.66 | 8.66 | 7.51 | 6,300 | 0 | 0.1 |
18/01/2021 |
8.66
|
20,313 | 8.52 | 8.66 | 8.59 | 18,300 | 0 | 0.2 |
15/01/2021 |
8.52
|
5,022 | 8.37 | 8.52 | 7.72 | 0 | 0 | 0 |
14/01/2021 |
8.37
|
42,300 | 7.65 | 8.37 | 7.58 | 34,100 | 0 | 0.4 |
13/01/2021 |
7.65
|
0 | 7.94 | 7.65 | 7.65 | 0 | 0 | 0 |
12/01/2021 |
7.94
|
8,700 | 7.79 | 7.94 | 7.36 | 3,500 | 0 | 0.0 |
11/01/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/01/2021 |
7.79
|
1,000 | 7.51 | 7.79 | 7.79 | 0 | 0 | 0 |
07/01/2021 |
7.51
|
0 | 7.58 | 7.51 | 7.58 | 0 | 0 | 0 |
06/01/2021 |
7.58
|
10 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 |
05/01/2021 |
7.58
|
5,000 | 7.36 | 7.58 | 7.36 | 0 | 0 | 0 |
04/01/2021 |
7.36
|
4,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
31/12/2020 |
7.36
|
2,000 | 7.22 | 7.36 | 7.22 | 0 | 0 | 0 |
30/12/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
29/12/2020 |
7.22
|
3,000 | 7.07 | 7.22 | 7.22 | 0 | 0 | 0 |
28/12/2020 |
7.07
|
4,100 | 7.07 | 7.22 | 7.07 | 0 | 0 | 0 |
25/12/2020 |
7.07
|
7 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
24/12/2020 |
7.07
|
20 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
23/12/2020 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
22/12/2020 |
7.07
|
1,521 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
21/12/2020 |
7.07
|
1,609 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
18/12/2020 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/12/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/12/2020 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/12/2020 |
7.07
|
10,077 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
14/12/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
11/12/2020 |
7.07
|
14,600 | 7.07 | 7.07 | 7.07 | 14,600 | 0 | 0.1 |
10/12/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
09/12/2020 |
7.07
|
1,000 | 7.07 | 7.07 | 7.07 | 1,000 | 0 | 0.0 |
08/12/2020 |
7.07
|
1,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/12/2020 |
7.07
|
4,000 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 |
04/12/2020 |
7.15
|
10,000 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 |