| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.40 | -5.13% | 17,065,711 | 500 | 0.0 |
7.40
7.80
7.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.90% | 46,459,742 | 600 | 0.0 |
7.40
8.10
7.40
|
|
3 tháng
(2024-08-23) |
-0.40 | -5.13% | 59,942,017 | 400 | 0.0 |
7.40
8.10
7.40
|
|
6 tháng
(2024-05-27) |
-1.20 | -13.95% | 153,035,563 | 52,392 | 0.4 |
7.40
8.80
7.40
|
|
12 tháng
(2023-11-27) |
-0.30 | -3.90% | 422,016,599 | -84,844,585 | -882.5 |
7.40
9.10
7.40
|
|
24 tháng
(2022-12-02) |
-0.69 | -8.54% | 786,786,353 | -84,932,985 | -883.3 |
7
9.60
7.40
|
|
36 tháng
(2021-12-07) |
-6.81 | -47.92% | 1,223,143,765 | -84,764,985 | -880.6 |
5.55
16.55
7.40
|
|
60 tháng
(2020-12-28) |
-1.62 | -17.99% | 1,901,829,799 | -84,764,985 | -880.6 |
5.55
16.84
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2021 |
11.45
|
6,027,301 | 11.92 | 11.92 | 11.04 | 0 | 0 | 0 |
| 15/04/2021 |
11.85
|
2,956,922 | 11.99 | 12.12 | 11.78 | 0 | 0 | 0 |
| 14/04/2021 |
12.05
|
3,147,210 | 12.05 | 12.05 | 11.65 | 0 | 0 | 0 |
| 13/04/2021 |
11.92
|
5,918,919 | 12.46 | 12.53 | 11.72 | 0 | 0 | 0 |
| 12/04/2021 |
12.39
|
6,079,610 | 11.99 | 12.46 | 11.99 | 0 | 0 | 0 |
| 09/04/2021 |
11.99
|
3,096,900 | 12.05 | 13.47 | 11.78 | 0 | 0 | 0 |
| 08/04/2021 |
12.05
|
7,216,754 | 13.60 | 13.60 | 11.85 | 0 | 0 | 0 |
| 07/04/2021 |
11.85
|
6,305,788 | 11.52 | 12.12 | 11.25 | 0 | 0 | 0 |
| 06/04/2021 |
11.38
|
4,994,357 | 11.72 | 11.78 | 9.83 | 0 | 0 | 0 |
| 05/04/2021 |
11.58
|
6,477,154 | 10.91 | 11.78 | 10.77 | 0 | 0 | 0 |
| 02/04/2021 |
10.84
|
8,148,379 | 10.03 | 11.11 | 8.48 | 0 | 0 | 0 |
| 01/04/2021 |
10.03
|
6,379,211 | 9.97 | 10.10 | 9.63 | 0 | 0 | 0 |
| 31/03/2021 |
9.83
|
3,160,686 | 9.97 | 10.03 | 8.35 | 0 | 0 | 0 |
| 30/03/2021 |
9.76
|
3,520,350 | 9.76 | 9.90 | 9.63 | 0 | 0 | 0 |
| 29/03/2021 |
9.63
|
1,616,109 | 9.43 | 9.70 | 9.36 | 0 | 0 | 0 |
| 26/03/2021 |
9.43
|
1,565,814 | 9.43 | 9.43 | 9.02 | 0 | 0 | 0 |
| 25/03/2021 |
9.43
|
1,734,031 | 9.43 | 9.56 | 9.29 | 0 | 0 | 0 |
| 24/03/2021 |
9.43
|
2,921,161 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 |
| 23/03/2021 |
9.76
|
2,299,036 | 9.83 | 9.90 | 9.56 | 0 | 0 | 0 |
| 22/03/2021 |
9.83
|
2,044,043 | 9.90 | 9.97 | 9.76 | 0 | 0 | 0 |
| 19/03/2021 |
9.97
|
3,632,585 | 10.10 | 10.10 | 9.83 | 0 | 0 | 0 |
| 18/03/2021 |
10.10
|
3,639,299 | 10.10 | 10.30 | 9.97 | 0 | 0 | 0 |
| 17/03/2021 |
10.10
|
4,548,460 | 9.76 | 10.30 | 9.76 | 0 | 0 | 0 |
| 16/03/2021 |
9.83
|
6,346,277 | 9.49 | 9.83 | 9.43 | 0 | 0 | 0 |
| 15/03/2021 |
9.49
|
2,448,443 | 9.43 | 9.49 | 9.36 | 0 | 0 | 0 |
| 12/03/2021 |
9.43
|
2,372,801 | 9.29 | 9.49 | 9.29 | 0 | 0 | 0 |
| 11/03/2021 |
9.36
|
2,180,547 | 9.56 | 9.63 | 8.42 | 0 | 0 | 0 |
| 10/03/2021 |
9.49
|
2,289,910 | 9.49 | 9.76 | 7.88 | 0 | 0 | 0 |
| 09/03/2021 |
9.43
|
6,415,601 | 8.82 | 9.56 | 8.82 | 0 | 0 | 0 |
| 08/03/2021 |
8.82
|
2,594,300 | 8.69 | 8.89 | 8.69 | 0 | 0 | 0 |
| 05/03/2021 |
8.69
|
1,283,697 | 8.75 | 8.82 | 8.62 | 0 | 0 | 0 |
| 04/03/2021 |
8.75
|
2,346,474 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 |
| 03/03/2021 |
8.62
|
1,338,919 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| 02/03/2021 |
8.62
|
1,097,250 | 8.75 | 8.75 | 7.34 | 0 | 0 | 0 |
| 01/03/2021 |
8.62
|
1,004,444 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 |
| 26/02/2021 |
8.55
|
679,000 | 8.55 | 8.62 | 8.48 | 0 | 0 | 0 |
| 25/02/2021 |
8.55
|
372,620 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| 24/02/2021 |
8.62
|
655,957 | 8.69 | 8.75 | 8.55 | 0 | 0 | 0 |
| 23/02/2021 |
8.69
|
605,861 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| 22/02/2021 |
8.69
|
729,909 | 8.75 | 8.82 | 8.69 | 0 | 0 | 0 |
| 19/02/2021 |
8.75
|
541,969 | 8.82 | 8.89 | 8.69 | 0 | 0 | 0 |
| 18/02/2021 |
8.75
|
852,997 | 8.62 | 8.89 | 8.55 | 0 | 0 | 0 |
| 17/02/2021 |
8.62
|
2,926,458 | 8.55 | 8.62 | 8.42 | 0 | 0 | 0 |
| 09/02/2021 |
8.55
|
628,355 | 8.42 | 8.55 | 8.35 | 0 | 0 | 0 |
| 08/02/2021 |
8.55
|
1,462,900 | 8.62 | 8.69 | 8.22 | 0 | 0 | 0 |
| 05/02/2021 |
8.62
|
1,295,769 | 8.35 | 8.62 | 8.28 | 0 | 0 | 0 |
| 04/02/2021 |
8.42
|
1,986,722 | 8.28 | 8.48 | 8.08 | 0 | 0 | 0 |
| 03/02/2021 |
8.28
|
957,886 | 7.95 | 8.35 | 7.88 | 0 | 0 | 0 |
| 02/02/2021 |
8.01
|
1,788,081 | 7.95 | 8.08 | 7.54 | 0 | 0 | 0 |
| 01/02/2021 |
7.81
|
427,872 | 8.08 | 8.28 | 7.74 | 0 | 0 | 0 |
| 29/01/2021 |
8.08
|
864,558 | 7.21 | 8.15 | 7.07 | 0 | 0 | 0 |
| 28/01/2021 |
7.27
|
3,779,320 | 8.28 | 8.35 | 7.21 | 0 | 0 | 0 |
| 27/01/2021 |
8.35
|
795,936 | 8.55 | 8.75 | 8.28 | 0 | 0 | 0 |
| 26/01/2021 |
8.48
|
1,887,092 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
| 25/01/2021 |
8.96
|
634,245 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
| 22/01/2021 |
9.09
|
768,123 | 9.23 | 9.36 | 9.02 | 0 | 0 | 0 |
| 21/01/2021 |
9.23
|
968,994 | 9.09 | 9.23 | 8.96 | 0 | 0 | 0 |
| 20/01/2021 |
9.02
|
1,809,537 | 9.09 | 9.23 | 8.42 | 0 | 0 | 0 |
| 19/01/2021 |
9.09
|
1,669,363 | 9.70 | 9.76 | 8.75 | 0 | 0 | 0 |
| 18/01/2021 |
9.63
|
1,699,857 | 9.49 | 9.90 | 9.49 | 0 | 0 | 0 |
| 15/01/2021 |
9.49
|
3,513,332 | 9.09 | 9.56 | 7.74 | 0 | 0 | 0 |
| 14/01/2021 |
9.16
|
1,011,050 | 9.09 | 9.16 | 9.02 | 0 | 0 | 0 |
| 13/01/2021 |
9.09
|
1,344,451 | 9.16 | 9.29 | 9.02 | 0 | 0 | 0 |
| 12/01/2021 |
9.16
|
1,199,367 | 9.23 | 9.29 | 9.02 | 0 | 0 | 0 |
| 11/01/2021 |
9.23
|
1,430,979 | 9.23 | 9.29 | 9.16 | 0 | 0 | 0 |
| 08/01/2021 |
9.23
|
1,895,056 | 9.16 | 9.29 | 9.09 | 0 | 0 | 0 |
| 07/01/2021 |
9.09
|
1,282,512 | 9.16 | 9.29 | 7.81 | 0 | 0 | 0 |
| 06/01/2021 |
9.16
|
1,600,793 | 8.75 | 9.36 | 7.41 | 0 | 0 | 0 |
| 05/01/2021 |
8.89
|
2,694,485 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
| 04/01/2021 |
8.82
|
1,668,474 | 9.09 | 9.16 | 7.68 | 0 | 0 | 0 |
| 31/12/2020 |
9.09
|
1,188,032 | 9.16 | 9.16 | 8.08 | 0 | 0 | 0 |
| 30/12/2020 |
9.16
|
1,396,514 | 9.36 | 9.43 | 9.09 | 0 | 0 | 0 |
| 29/12/2020 |
9.09
|
1,886,191 | 9.29 | 9.49 | 8.01 | 0 | 0 | 0 |
| 28/12/2020 |
9.02
|
3,124,600 | 10.44 | 10.77 | 8.96 | 0 | 0 | 0 |