| 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) |
-0.20 | -2.22% | 160,400 | 0 | 0 |
8.80
9.20
8.80
|
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 508,000 | 0 | 0 |
8.80
10
8.80
|
|
3 tháng
(2024-06-21) |
-2.60 | -22.81% | 777,800 | 0 | 0 |
8.80
11.40
8.80
|
|
6 tháng
(2024-03-25) |
-3.20 | -26.67% | 1,503,800 | 0 | 0 |
8.80
12.10
8.80
|
|
12 tháng
(2023-09-25) |
-3.20 | -26.67% | 7,385,900 | -1,300 | -0.0 |
8.80
13.90
8.80
|
|
24 tháng
(2022-09-30) |
1.66 | 23.27% | 22,254,974 | -1,400 | -0.0 |
4.11
15.06
8.80
|
|
36 tháng
(2021-10-05) |
-4.44 | -33.52% | 50,418,655 | -2,400 | -0.1 |
4.11
17.28
8.80
|
|
60 tháng
(2019-10-16) |
0.40 | 4.79% | 61,587,665 | 2,600 | -0.0 |
4.11
17.28
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/07/2021 |
7.81
|
50,300 | 8.64 | 8.64 | 7.81 | 200 | 0 | 0.0 |
| 05/07/2021 |
8.64
|
24,500 | 8.37 | 8.64 | 8.00 | 0 | 0 | 0 |
| 02/07/2021 |
8.37
|
74,500 | 8.82 | 8.82 | 7.91 | 100 | 0 | 0.0 |
| 01/07/2021 |
8.82
|
10,100 | 9.65 | 9.65 | 8.82 | 200 | 0 | 0.0 |
| 30/06/2021 |
9.65
|
22,700 | 9.93 | 10.11 | 9.47 | 0 | 0 | 0 |
| 29/06/2021 |
9.93
|
199,300 | 8.82 | 10.02 | 8.09 | 200 | 0 | 0.0 |
| 28/06/2021 |
8.82
|
21,400 | 8.09 | 8.92 | 8.27 | 0 | 0 | 0 |
| 25/06/2021 |
8.09
|
18,500 | 8.09 | 8.27 | 7.91 | 0 | 0 | 0 |
| 24/06/2021 |
8.09
|
1,300 | 7.91 | 8.09 | 7.81 | 0 | 0 | 0 |
| 23/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 22/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/06/2021 |
7.91
|
100 | 7.81 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/06/2021 |
7.81
|
100 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 17/06/2021 |
8.09
|
1,200 | 7.81 | 8.18 | 7.91 | 0 | 0 | 0 |
| 16/06/2021 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 15/06/2021 |
7.81
|
2,700 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 14/06/2021 |
7.81
|
1,100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/06/2021 |
7.81
|
11,900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/06/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/06/2021 |
7.81
|
7,700 | 7.91 | 7.91 | 7.81 | 0 | 0 | 0 |
| 08/06/2021 |
7.91
|
6,302 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 07/06/2021 |
8.09
|
6,100 | 7.91 | 8.09 | 7.81 | 0 | 0 | 0 |
| 04/06/2021 |
7.91
|
700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/06/2021 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/06/2021 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/06/2021 |
7.91
|
700 | 7.91 | 7.91 | 7.81 | 0 | 0 | 0 |
| 31/05/2021 |
7.91
|
7,400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/05/2021 |
7.91
|
0 | 8.09 | 7.91 | 8.09 | 0 | 0 | 0 |
| 27/05/2021 |
8.09
|
1,200 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 26/05/2021 |
7.91
|
0 | 7.81 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/05/2021 |
7.81
|
6,000 | 7.91 | 7.91 | 7.81 | 5,000 | 0 | 0.0 |
| 24/05/2021 |
7.91
|
900 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 21/05/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 20/05/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/05/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/05/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/05/2021 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/05/2021 |
8.00
|
1,100 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 13/05/2021 |
7.91
|
2,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 12/05/2021 |
7.91
|
10,000 | 8.27 | 8.27 | 7.81 | 0 | 0 | 0 |
| 11/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 10/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/05/2021 |
8.27
|
0 | 8.37 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/05/2021 |
8.37
|
2,000 | 8.09 | 8.37 | 8.18 | 0 | 0 | 0 |
| 04/05/2021 |
8.09
|
1,300 | 8.27 | 8.27 | 8.09 | 0 | 0 | 0 |
| 29/04/2021 |
8.27
|
1,800 | 8.00 | 8.27 | 7.91 | 0 | 0 | 0 |
| 28/04/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/04/2021 |
8.00
|
0 | 8.27 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/04/2021 |
8.27
|
5,900 | 8.46 | 8.46 | 7.91 | 0 | 0 | 0 |
| 23/04/2021 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 22/04/2021 |
8.46
|
400 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 |
| 20/04/2021 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/04/2021 |
8.18
|
12,300 | 7.91 | 8.18 | 7.91 | 0 | 0 | 0 |
| 16/04/2021 |
7.91
|
12,400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/04/2021 |
7.91
|
10,000 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 14/04/2021 |
7.91
|
31,200 | 7.81 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/04/2021 |
7.81
|
3,000 | 8.82 | 8.82 | 7.81 | 0 | 0 | 0 |
| 12/04/2021 |
8.82
|
0 | 7.91 | 8.82 | 8.82 | 0 | 0 | 0 |
| 09/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 07/04/2021 |
7.91
|
100 | 8.82 | 8.82 | 7.91 | 0 | 0 | 0 |
| 06/04/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/04/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 02/04/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 01/04/2021 |
8.82
|
200 | 8.46 | 8.82 | 8.82 | 0 | 0 | 0 |
| 31/03/2021 |
8.46
|
1,000 | 8.18 | 8.64 | 8.46 | 0 | 0 | 0 |
| 30/03/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/03/2021 |
8.18
|
3,100 | 8.00 | 8.27 | 8.18 | 0 | 0 | 0 |
| 26/03/2021 |
8.00
|
0 | 8.09 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/03/2021 |
8.09
|
400 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/03/2021 |
7.91
|
2,400 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 |
| 23/03/2021 |
8.27
|
2,100 | 8.73 | 8.73 | 8.18 | 0 | 0 | 0 |
| 22/03/2021 |
8.73
|
400 | 7.72 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/03/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/03/2021 |
7.72
|
1,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/03/2021 |
7.72
|
2,000 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
| 16/03/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/03/2021 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 12/03/2021 |
7.91
|
100 | 8.18 | 8.18 | 7.91 | 0 | 0 | 0 |
| 11/03/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/03/2021 |
8.18
|
0 | 8.27 | 8.18 | 8.27 | 0 | 0 | 0 |
| 09/03/2021 |
8.27
|
1,500 | 7.81 | 8.27 | 7.81 | 0 | 0 | 0 |
| 08/03/2021 |
7.81
|
1,100 | 8.27 | 8.27 | 7.81 | 0 | 0 | 0 |
| 05/03/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/03/2021 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/03/2021 |
8.27
|
5,200 | 8.00 | 8.27 | 7.81 | 0 | 0 | 0 |
| 02/03/2021 |
8.00
|
2,200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 01/03/2021 |
8.00
|
2,000 | 7.63 | 8.00 | 7.72 | 0 | 0 | 0 |
| 26/02/2021 |
7.63
|
3,100 | 7.91 | 7.91 | 7.63 | 0 | 0 | 0 |
| 25/02/2021 |
7.91
|
1,100 | 8.00 | 8.00 | 7.72 | 0 | 0 | 0 |
| 24/02/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/02/2021 |
8.00
|
2,900 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/02/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/02/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/02/2021 |
8.00
|
1,100 | 7.91 | 8.00 | 7.81 | 0 | 0 | 0 |
| 17/02/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/02/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/02/2021 |
7.91
|
500 | 7.45 | 7.91 | 7.91 | 0 | 0 | 0 |
| 05/02/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |