| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-26) |
-0.70 | -7.61% | 63,300 | -10,100 | -0.1 |
8.50
9.20
8.50
|
|
2 tháng
(2024-07-25) |
-0.50 | -5.56% | 91,500 | -10,100 | -0.1 |
8.50
9.60
8.50
|
|
3 tháng
(2024-06-25) |
-0.95 | -10.05% | 117,800 | -10,100 | -0.1 |
8.50
9.99
8.50
|
|
6 tháng
(2024-03-27) |
1.55 | 22.27% | 221,400 | -11,494 | -0.1 |
6.83
10.65
8.50
|
|
12 tháng
(2023-09-29) |
0.41 | 5.01% | 443,800 | -94,994 | -0.7 |
6.06
10.65
8.50
|
|
24 tháng
(2022-10-04) |
-0.67 | -7.28% | 783,300 | -103,315 | -0.6 |
5.96
10.65
8.50
|
|
36 tháng
(2021-10-11) |
-3.72 | -30.46% | 1,401,800 | -182,171 | -3.7 |
5.96
12.70
8.50
|
|
60 tháng
(2019-10-21) |
1.86 | 28.03% | 3,253,900 | -349,661 | -4.7 |
4.89
16.51
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/02/2021 |
8.68
|
5,900 | 8.91 | 8.91 | 8.49 | 200 | 0 | 0.0 |
| 08/02/2021 |
8.68
|
6,100 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 |
| 05/02/2021 |
9.10
|
11,800 | 8.96 | 9.10 | 8.68 | 0 | 0 | 0 |
| 04/02/2021 |
8.68
|
34,000 | 8.82 | 8.96 | 8.68 | 5,000 | 0 | 0.0 |
| 03/02/2021 |
8.43
|
39,000 | 7.88 | 8.43 | 7.88 | 0 | 0 | 0 |
| 02/02/2021 |
7.88
|
5,100 | 7.76 | 7.88 | 7.74 | 0 | 0 | 0 |
| 01/02/2021 |
7.93
|
15,600 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
| 29/01/2021 |
7.72
|
800 | 7.56 | 7.72 | 7.56 | 0 | 500 | -0.0 |
| 28/01/2021 |
7.65
|
17,100 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 27/01/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/01/2021 |
7.84
|
22,500 | 7.65 | 7.93 | 7.65 | 0 | 0 | 0 |
| 25/01/2021 |
7.65
|
3,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/01/2021 |
7.93
|
6,600 | 7.66 | 7.93 | 7.66 | 0 | 0 | 0 |
| 21/01/2021 |
7.93
|
9,400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/01/2021 |
7.84
|
6,400 | 7.46 | 7.84 | 7.46 | 0 | 0 | 0 |
| 19/01/2021 |
7.88
|
26,900 | 7.93 | 8.02 | 7.65 | 0 | 0 | 0 |
| 18/01/2021 |
7.93
|
15,400 | 7.79 | 7.93 | 7.79 | 0 | 4,000 | -0.0 |
| 15/01/2021 |
7.79
|
400 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 14/01/2021 |
7.79
|
5,000 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 13/01/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/01/2021 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/01/2021 |
7.84
|
68,300 | 7.46 | 7.84 | 7.46 | 0 | 0 | 0 |
| 08/01/2021 |
7.57
|
300 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
| 07/01/2021 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/01/2021 |
7.65
|
4,000 | 7.56 | 7.65 | 7.56 | 0 | 100 | -0.0 |
| 05/01/2021 |
7.65
|
200 | 7.46 | 7.65 | 7.46 | 0 | 0 | 0 |
| 04/01/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/12/2020 |
7.56
|
3,130 | 7.45 | 7.84 | 7.45 | 0 | 0 | 0 |
| 30/12/2020 |
7.84
|
910 | 7.84 | 8.12 | 7.33 | 0 | 0 | 0 |
| 29/12/2020 |
7.88
|
40 | 7.84 | 7.88 | 7.30 | 0 | 0 | 0 |
| 28/12/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/12/2020 |
7.84
|
4,040 | 7.93 | 7.93 | 7.65 | 0 | 0 | 0 |
| 24/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 21/12/2020 |
7.93
|
2,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/12/2020 |
7.93
|
1,030 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 16/12/2020 |
7.93
|
2,920 | 7.46 | 7.98 | 7.46 | 0 | 0 | 0 |
| 15/12/2020 |
7.98
|
200 | 7.65 | 7.98 | 7.65 | 0 | 0 | 0 |
| 14/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/12/2020 |
7.93
|
2,000 | 7.88 | 7.93 | 7.88 | 0 | 0 | 0 |
| 10/12/2020 |
7.93
|
550 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 09/12/2020 |
7.93
|
410 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 08/12/2020 |
7.93
|
2,340 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 07/12/2020 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/12/2020 |
7.65
|
1,270 | 8.02 | 8.02 | 7.14 | 0 | 0 | 0 |
| 03/12/2020 |
7.65
|
10 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/12/2020 |
7.46
|
20 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 01/12/2020 |
7.28
|
6,520 | 7.09 | 7.56 | 7.09 | 0 | 0 | 0 |
| 30/11/2020 |
7.09
|
2,050 | 7.09 | 7.09 | 7.09 | 0 | 1,020 | -0.0 |
| 27/11/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/11/2020 |
7.00
|
4,010 | 6.72 | 7.00 | 6.72 | 0 | 0 | 0 |
| 25/11/2020 |
7.00
|
2,230 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 24/11/2020 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 23/11/2020 |
6.81
|
2,200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 20/11/2020 |
7.00
|
200 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/11/2020 |
6.90
|
5,590 | 6.90 | 6.90 | 6.90 | 0 | 5,590 | -0.0 |
| 18/11/2020 |
7.00
|
720 | 6.72 | 7.00 | 6.72 | 0 | 530 | -0.0 |
| 17/11/2020 |
6.72
|
580 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 16/11/2020 |
7.09
|
10,000 | 7.09 | 7.09 | 7.09 | 0 | 10,000 | -0.1 |
| 13/11/2020 |
7.14
|
3,380 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |
| 12/11/2020 |
7.18
|
1,010 | 6.72 | 7.22 | 6.72 | 0 | 0 | 0 |
| 11/11/2020 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 10/11/2020 |
7.00
|
430 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 09/11/2020 |
7.27
|
10 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 06/11/2020 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 05/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/11/2020 |
6.95
|
3,550 | 6.95 | 7.18 | 6.95 | 0 | 0 | 0 |
| 03/11/2020 |
7.15
|
2,130 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 02/11/2020 |
7.23
|
430 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 30/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 29/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 28/10/2020 |
7.23
|
450 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 27/10/2020 |
7.16
|
3,080 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 26/10/2020 |
7.16
|
340 | 7.00 | 7.17 | 6.72 | 0 | 90 | -0.0 |
| 23/10/2020 |
7.17
|
1,970 | 7.58 | 7.58 | 7.00 | 0 | 120 | -0.0 |
| 22/10/2020 |
7.17
|
6,250 | 7.16 | 7.17 | 6.24 | 0 | 0 | 0 |
| 21/10/2020 |
6.71
|
9,710 | 6.34 | 6.71 | 6.25 | 1,000 | 4,860 | -0.0 |
| 20/10/2020 |
6.34
|
35,700 | 7.14 | 7.14 | 6.23 | 0 | 35,390 | -0.2 |
| 19/10/2020 |
6.70
|
50,100 | 7.24 | 7.24 | 6.70 | 0 | 50,100 | -0.4 |
| 16/10/2020 |
7.20
|
51,160 | 7.20 | 7.65 | 7.20 | 0 | 51,150 | -0.4 |
| 15/10/2020 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 300 | -0.0 |
| 14/10/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/10/2020 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 200 | -0.0 |
| 12/10/2020 |
7.84
|
1,050 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 09/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 08/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 07/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/10/2020 |
8.02
|
1,410 | 7.93 | 8.21 | 7.93 | 0 | 0 | 0 |
| 05/10/2020 |
7.93
|
700 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 02/10/2020 |
8.02
|
220 | 8.21 | 8.21 | 8.02 | 0 | 200 | -0.0 |
| 01/10/2020 |
7.93
|
320 | 7.84 | 7.93 | 7.84 | 0 | 300 | -0.0 |
| 30/09/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/09/2020 |
7.93
|
230 | 7.84 | 7.93 | 7.84 | 0 | 230 | -0.0 |
| 28/09/2020 |
8.21
|
220 | 7.74 | 8.21 | 7.74 | 0 | 200 | -0.0 |
| 25/09/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/09/2020 |
8.21
|
36,000 | 7.34 | 8.21 | 7.34 | 0 | 0 | 0 |
| 23/09/2020 |
7.88
|
490 | 7.70 | 7.88 | 7.70 | 0 | 280 | -0.0 |
| 22/09/2020 |
7.74
|
130 | 7.93 | 7.93 | 7.74 | 0 | 100 | -0.0 |