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 | 7.14% | 9,700 | 0 | 0 |
14
16.40
15
|
2 tháng
(2024-07-22) |
-1.60 | -9.64% | 45,900 | 0 | 0 |
13
16.60
15
|
3 tháng
(2024-06-21) |
-5.30 | -26.11% | 278,400 | 0 | 0 |
13
23.30
15
|
6 tháng
(2024-03-25) |
2.10 | 16.28% | 475,000 | 0 | 0 |
11.50
23.30
15
|
12 tháng
(2023-09-25) |
2.39 | 18.99% | 574,913 | 0 | 0 |
10.74
23.30
15
|
24 tháng
(2022-09-30) |
-1.49 | -9.03% | 1,339,379 | 0 | 0 |
8.93
23.30
15
|
36 tháng
(2021-10-05) |
0.24 | 1.63% | 5,818,691 | 0 | 0 |
8.93
34.53
15
|
60 tháng
(2019-10-16) |
10.44 | 229.30% | 8,321,917 | 0 | 0 |
3.83
34.53
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.93
|
500 | 12.30 | 12.30 | 10.93 | 0 | 0 | 0 |
06/07/2021 |
11.66
|
1,201 | 13.12 | 13.21 | 11.66 | 0 | 0 | 0 |
05/07/2021 |
11.48
|
15,400 | 11.84 | 12.21 | 11.02 | 0 | 0 | 0 |
02/07/2021 |
10.84
|
65,500 | 10.20 | 10.84 | 10.02 | 0 | 0 | 0 |
01/07/2021 |
10.02
|
17,100 | 9.29 | 10.02 | 9.11 | 0 | 0 | 0 |
30/06/2021 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
29/06/2021 |
9.11
|
3,800 | 9.29 | 9.29 | 8.84 | 0 | 0 | 0 |
28/06/2021 |
9.38
|
3,700 | 9.38 | 9.84 | 8.93 | 0 | 0 | 0 |
25/06/2021 |
9.47
|
501 | 9.29 | 9.47 | 9.29 | 0 | 0 | 0 |
24/06/2021 |
10.02
|
10,200 | 10.84 | 10.84 | 9.75 | 0 | 0 | 0 |
23/06/2021 |
10.11
|
33,000 | 8.93 | 10.11 | 8.93 | 0 | 0 | 0 |
22/06/2021 |
8.56
|
2,000 | 8.93 | 8.93 | 8.56 | 0 | 0 | 0 |
21/06/2021 |
8.93
|
7,400 | 8.38 | 8.93 | 8.47 | 0 | 0 | 0 |
18/06/2021 |
8.38
|
33,300 | 8.84 | 8.84 | 8.38 | 0 | 0 | 0 |
17/06/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
16/06/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/06/2021 |
8.93
|
3,000 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
14/06/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/06/2021 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/06/2021 |
8.20
|
7,100 | 9.02 | 9.02 | 8.20 | 0 | 0 | 0 |
09/06/2021 |
9.02
|
2,500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
08/06/2021 |
9.02
|
2,200 | 8.20 | 9.02 | 8.20 | 0 | 0 | 0 |
07/06/2021 |
9.02
|
5,300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
04/06/2021 |
9.02
|
7,500 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
03/06/2021 |
8.56
|
6,700 | 8.47 | 9.57 | 8.20 | 0 | 0 | 0 |
02/06/2021 |
9.11
|
1,800 | 9.84 | 9.84 | 9.11 | 0 | 0 | 0 |
01/06/2021 |
9.11
|
3,800 | 9.57 | 9.57 | 9.11 | 0 | 0 | 0 |
31/05/2021 |
9.11
|
1,000 | 9.66 | 9.66 | 9.11 | 0 | 0 | 0 |
28/05/2021 |
9.84
|
2,200 | 9.57 | 9.84 | 9.57 | 0 | 0 | 0 |
27/05/2021 |
9.66
|
600 | 9.66 | 9.75 | 9.66 | 0 | 0 | 0 |
26/05/2021 |
9.84
|
900 | 9.75 | 9.84 | 9.75 | 0 | 0 | 0 |
25/05/2021 |
9.84
|
300 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
24/05/2021 |
9.93
|
600 | 9.84 | 9.93 | 9.84 | 0 | 0 | 0 |
21/05/2021 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
20/05/2021 |
10.02
|
1,300 | 10.20 | 10.20 | 10.02 | 0 | 0 | 0 |
19/05/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
18/05/2021 |
10.02
|
1,400 | 10.39 | 10.39 | 10.02 | 0 | 0 | 0 |
17/05/2021 |
10.02
|
500 | 10.29 | 10.29 | 10.02 | 0 | 0 | 0 |
14/05/2021 |
9.66
|
5,000 | 8.93 | 10.29 | 8.93 | 0 | 0 | 0 |
13/05/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
12/05/2021 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
11/05/2021 |
9.11
|
1,000 | 9.47 | 9.47 | 9.11 | 0 | 0 | 0 |
10/05/2021 |
8.75
|
4,600 | 9.75 | 9.75 | 8.75 | 0 | 0 | 0 |
07/05/2021 |
9.75
|
5,400 | 10.66 | 10.66 | 9.75 | 0 | 0 | 0 |
06/05/2021 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
05/05/2021 |
10.75
|
7,100 | 10.75 | 10.75 | 8.29 | 0 | 0 | 0 |
04/05/2021 |
9.57
|
3,000 | 10.02 | 10.02 | 9.57 | 0 | 0 | 0 |
29/04/2021 |
10.20
|
8,400 | 10.84 | 10.84 | 9.11 | 0 | 0 | 0 |
28/04/2021 |
10.48
|
1,800 | 10.48 | 10.93 | 10.48 | 0 | 0 | 0 |
27/04/2021 |
10.48
|
700 | 10.84 | 10.84 | 10.48 | 0 | 0 | 0 |
26/04/2021 |
10.48
|
3,800 | 10.84 | 10.84 | 10.48 | 0 | 0 | 0 |
23/04/2021 |
10.93
|
22,000 | 10.02 | 10.93 | 10.02 | 0 | 0 | 0 |
22/04/2021 |
9.57
|
12,100 | 10.93 | 10.93 | 9.57 | 0 | 0 | 0 |
20/04/2021 |
10.84
|
20,000 | 12.21 | 12.21 | 10.02 | 0 | 0 | 0 |
19/04/2021 |
10.75
|
23,200 | 10.93 | 10.93 | 10.66 | 0 | 0 | 0 |
16/04/2021 |
11.84
|
10,700 | 13.03 | 14.12 | 11.84 | 0 | 0 | 0 |
15/04/2021 |
13.03
|
7,500 | 12.39 | 13.57 | 12.39 | 0 | 0 | 0 |
14/04/2021 |
12.48
|
33,000 | 12.30 | 13.03 | 12.03 | 0 | 0 | 0 |
13/04/2021 |
11.30
|
22,700 | 12.39 | 12.39 | 11.02 | 0 | 0 | 0 |
12/04/2021 |
11.93
|
52,400 | 13.67 | 14.58 | 11.66 | 0 | 0 | 0 |
09/04/2021 |
12.85
|
48,600 | 13.67 | 15.40 | 11.84 | 0 | 0 | 0 |
08/04/2021 |
13.67
|
64,519 | 13.67 | 13.67 | 10.20 | 0 | 0 | 0 |
07/04/2021 |
12.12
|
28,500 | 12.12 | 12.12 | 11.75 | 0 | 0 | 0 |
06/04/2021 |
10.75
|
63,600 | 10.48 | 10.75 | 10.39 | 0 | 0 | 0 |
05/04/2021 |
9.57
|
54,321 | 8.20 | 9.57 | 8.20 | 0 | 0 | 0 |
02/04/2021 |
8.75
|
12,800 | 8.75 | 8.75 | 8.20 | 0 | 0 | 0 |
01/04/2021 |
7.74
|
8,900 | 7.65 | 7.74 | 7.11 | 0 | 0 | 0 |
31/03/2021 |
6.74
|
40,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
30/03/2021 |
5.92
|
3,300 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
29/03/2021 |
5.65
|
1,600 | 5.19 | 5.65 | 5.10 | 0 | 0 | 0 |
26/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
25/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
24/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/03/2021 |
5.65
|
1,100 | 5.65 | 5.74 | 5.65 | 0 | 0 | 0 |
22/03/2021 |
6.20
|
6,000 | 5.56 | 6.20 | 5.56 | 0 | 0 | 0 |
19/03/2021 |
5.47
|
2,400 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
18/03/2021 |
5.28
|
800 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/03/2021 |
5.65
|
1,600 | 5.47 | 5.65 | 5.47 | 0 | 0 | 0 |
16/03/2021 |
5.47
|
300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
15/03/2021 |
5.47
|
2,900 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 |
12/03/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
11/03/2021 |
5.74
|
2,500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
10/03/2021 |
4.92
|
8,500 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
09/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
08/03/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
05/03/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/03/2021 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
03/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
02/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
01/03/2021 |
5.65
|
9,200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/02/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
25/02/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/02/2021 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/02/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
22/02/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
19/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/02/2021 |
5.38
|
600 | 4.92 | 5.38 | 4.92 | 0 | 0 | 0 |
09/02/2021 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/02/2021 |
4.83
|
0 | 4.74 | 4.83 | 4.74 | 0 | 0 | 0 |