| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0.55 | 4.12% | 15,000 | 0 | 0 |
13
13.90
13.90
|
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 36,500 | 0 | 0 |
12.95
14.30
13.90
|
|
3 tháng
(2024-06-24) |
0.50 | 3.73% | 58,300 | -800 | -0.0 |
12.80
14.30
13.90
|
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 203,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
|
12 tháng
(2023-09-26) |
3.25 | 30.46% | 629,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
|
24 tháng
(2022-10-03) |
3.44 | 32.91% | 900,500 | -13,500 | -2.2 |
7.04
14.95
13.90
|
|
36 tháng
(2021-10-06) |
3.47 | 33.27% | 3,047,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
|
60 tháng
(2019-10-17) |
6.46 | 86.86% | 5,060,370 | 7,560 | -0.2 |
3.10
16.69
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2021 |
8.65
|
4,100 | 8.37 | 8.65 | 8.57 | 0 | 0 | 0 |
| 01/07/2021 |
8.37
|
100 | 8.45 | 8.45 | 8.37 | 100 | 0 | 0.0 |
| 30/06/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/06/2021 |
8.45
|
29,000 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
| 28/06/2021 |
8.69
|
1,800 | 8.18 | 8.69 | 7.86 | 0 | 0 | 0 |
| 25/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/06/2021 |
8.18
|
1,200 | 7.67 | 8.18 | 7.76 | 0 | 0 | 0 |
| 23/06/2021 |
7.67
|
500 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 |
| 22/06/2021 |
8.06
|
1,200 | 8.18 | 8.69 | 8.06 | 0 | 0 | 0 |
| 21/06/2021 |
8.18
|
1,600 | 8.61 | 8.61 | 8.10 | 0 | 0 | 0 |
| 18/06/2021 |
8.61
|
5,000 | 8.26 | 8.61 | 7.94 | 0 | 0 | 0 |
| 17/06/2021 |
8.26
|
800 | 7.74 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/06/2021 |
7.74
|
1,500 | 7.62 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/06/2021 |
7.62
|
500 | 8.14 | 8.14 | 7.62 | 0 | 0 | 0 |
| 14/06/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/06/2021 |
8.14
|
900 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/06/2021 |
8.14
|
800 | 8.57 | 8.57 | 8.06 | 0 | 0 | 0 |
| 09/06/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 08/06/2021 |
8.57
|
3,700 | 8.26 | 8.57 | 8.06 | 0 | 0 | 0 |
| 07/06/2021 |
8.26
|
200 | 8.10 | 8.26 | 7.90 | 0 | 0 | 0 |
| 04/06/2021 |
8.10
|
4,200 | 8.41 | 8.45 | 8.10 | 0 | 0 | 0 |
| 03/06/2021 |
8.41
|
1,100 | 7.98 | 8.41 | 7.98 | 0 | 0 | 0 |
| 02/06/2021 |
7.98
|
200 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 01/06/2021 |
8.06
|
500 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 31/05/2021 |
8.06
|
700 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 |
| 28/05/2021 |
8.61
|
6,900 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 |
| 27/05/2021 |
9.16
|
100 | 8.81 | 9.16 | 9.16 | 0 | 0 | 0 |
| 26/05/2021 |
8.81
|
100 | 8.69 | 8.81 | 8.81 | 0 | 0 | 0 |
| 25/05/2021 |
8.69
|
600 | 8.65 | 9.20 | 8.14 | 0 | 0 | 0 |
| 24/05/2021 |
8.65
|
700 | 8.10 | 8.65 | 7.90 | 0 | 0 | 0 |
| 21/05/2021 |
8.10
|
1,600 | 7.60 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2021 |
7.60
|
300 | 8.10 | 8.10 | 7.59 | 0 | 0 | 0 |
| 19/05/2021 |
8.10
|
100 | 8.61 | 8.61 | 8.10 | 0 | 0 | 0 |
| 18/05/2021 |
8.61
|
3,800 | 9.13 | 9.72 | 8.61 | 0 | 0 | 0 |
| 17/05/2021 |
9.13
|
11,200 | 8.53 | 9.13 | 8.73 | 0 | 0 | 0 |
| 14/05/2021 |
8.53
|
8,800 | 7.98 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/05/2021 |
7.98
|
3,500 | 7.94 | 8.49 | 7.90 | 0 | 0 | 0 |
| 12/05/2021 |
7.94
|
100 | 7.59 | 7.94 | 7.94 | 0 | 0 | 0 |
| 11/05/2021 |
7.59
|
100 | 8.06 | 8.06 | 7.59 | 0 | 0 | 0 |
| 10/05/2021 |
8.06
|
600 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
| 07/05/2021 |
8.06
|
1,300 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
| 06/05/2021 |
8.30
|
1,200 | 8.57 | 8.85 | 8.30 | 0 | 0 | 0 |
| 05/05/2021 |
8.57
|
700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 04/05/2021 |
8.57
|
11,400 | 8.02 | 8.57 | 7.51 | 0 | 0 | 0 |
| 29/04/2021 |
8.02
|
1,200 | 7.54 | 8.02 | 7.12 | 0 | 0 | 0 |
| 28/04/2021 |
7.54
|
900 | 7.67 | 8.18 | 7.54 | 0 | 0 | 0 |
| 27/04/2021 |
7.67
|
3,400 | 8.14 | 8.14 | 7.67 | 0 | 0 | 0 |
| 26/04/2021 |
8.14
|
400 | 8.61 | 9.09 | 8.02 | 0 | 0 | 0 |
| 23/04/2021 |
8.61
|
5,100 | 8.06 | 8.61 | 7.75 | 0 | 0 | 0 |
| 22/04/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/04/2021 |
8.06
|
600 | 8.49 | 8.49 | 8.02 | 0 | 0 | 0 |
| 19/04/2021 |
8.49
|
1,800 | 8.10 | 8.49 | 8.30 | 0 | 0 | 0 |
| 16/04/2021 |
8.10
|
5,800 | 7.58 | 8.10 | 8.02 | 0 | 0 | 0 |
| 15/04/2021 |
7.58
|
3,800 | 8.06 | 8.22 | 7.58 | 0 | 0 | 0 |
| 14/04/2021 |
8.06
|
6,200 | 8.06 | 8.06 | 8.02 | 0 | 0 | 0 |
| 13/04/2021 |
8.06
|
500 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
| 12/04/2021 |
8.06
|
400 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
| 09/04/2021 |
8.30
|
3,800 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 |
| 08/04/2021 |
8.61
|
9,300 | 9.24 | 9.24 | 8.61 | 0 | 0 | 0 |
| 07/04/2021 |
9.24
|
4,100 | 9.92 | 9.92 | 9.24 | 0 | 0 | 0 |
| 06/04/2021 |
9.92
|
1,200 | 9.28 | 9.92 | 8.69 | 0 | 0 | 0 |
| 05/04/2021 |
9.28
|
3,000 | 8.69 | 9.28 | 8.61 | 0 | 0 | 0 |
| 02/04/2021 |
8.69
|
10,400 | 8.14 | 8.69 | 7.57 | 0 | 0 | 0 |
| 01/04/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/03/2021 |
8.14
|
300 | 8.10 | 8.30 | 8.14 | 0 | 0 | 0 |
| 30/03/2021 |
8.10
|
80,600 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
| 29/03/2021 |
8.69
|
5,300 | 8.41 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/03/2021 |
8.41
|
80,100 | 8.93 | 8.93 | 8.41 | 0 | 0 | 0 |
| 25/03/2021 |
8.93
|
100 | 8.69 | 8.93 | 8.93 | 0 | 0 | 0 |
| 24/03/2021 |
8.69
|
200,000 | 8.53 | 8.69 | 8.69 | 0 | 0 | 0 |
| 23/03/2021 |
8.53
|
447,300 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 |
| 22/03/2021 |
8.45
|
100 | 7.94 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/03/2021 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/03/2021 |
7.94
|
400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/03/2021 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 16/03/2021 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 15/03/2021 |
7.94
|
200 | 7.45 | 7.94 | 7.94 | 0 | 0 | 0 |
| 12/03/2021 |
7.45
|
300 | 7.83 | 7.83 | 7.36 | 0 | 0 | 0 |
| 11/03/2021 |
7.83
|
400 | 7.83 | 7.83 | 7.35 | 0 | 0 | 0 |
| 10/03/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/03/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/03/2021 |
7.83
|
3,400 | 8.18 | 8.73 | 7.83 | 0 | 0 | 0 |
| 05/03/2021 |
8.18
|
800 | 7.66 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/03/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 03/03/2021 |
7.66
|
100 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
| 02/03/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/03/2021 |
7.90
|
400 | 8.02 | 8.02 | 7.47 | 0 | 200 | -0.0 |
| 26/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/02/2021 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 22/02/2021 |
8.02
|
4,800 | 8.22 | 8.65 | 8.02 | 0 | 0 | 0 |
| 19/02/2021 |
8.22
|
4,400 | 7.70 | 8.22 | 7.24 | 0 | 0 | 0 |
| 18/02/2021 |
7.70
|
500 | 7.21 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/02/2021 |
7.21
|
200 | 6.74 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/02/2021 |
6.74
|
1,500 | 7.23 | 7.23 | 6.73 | 0 | 0 | 0 |
| 08/02/2021 |
7.23
|
500 | 7.74 | 7.74 | 7.23 | 0 | 0 | 0 |
| 05/02/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/02/2021 |
7.74
|
900 | 8.02 | 8.02 | 7.51 | 0 | 0 | 0 |
| 03/02/2021 |
8.02
|
900 | 7.53 | 8.02 | 7.55 | 0 | 0 | 0 |