| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -8.70% | 212,263 | 0 | 0 |
6.30
6.90
6.30
|
|
2 tháng
(2024-09-23) |
-1 | -13.70% | 594,678 | 0 | 0 |
6.30
7.30
6.30
|
|
3 tháng
(2024-08-26) |
-1.59 | -20.17% | 1,155,530 | 0 | 0 |
6.30
7.89
6.30
|
|
6 tháng
(2024-05-27) |
-1.30 | -17.06% | 8,151,041 | -800 | -0.0 |
6.30
8.39
6.30
|
|
12 tháng
(2023-11-28) |
0.87 | 16.11% | 9,975,098 | -800 | -0.0 |
4.93
8.39
6.30
|
|
24 tháng
(2022-12-05) |
0.48 | 8.24% | 15,662,616 | -1,200 | -0.1 |
4.46
8.39
6.30
|
|
36 tháng
(2021-12-08) |
-3.69 | -36.95% | 31,392,415 | -12,600 | -0.3 |
3.88
21.24
6.30
|
|
60 tháng
(2019-12-19) |
3.14 | 99.09% | 54,395,371 | -139,225 | -1.1 |
2.40
21.24
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2021 |
8.34
|
60,600 | 8.73 | 8.73 | 7.67 | 0 | 0 | 0 |
| 15/04/2021 |
8.73
|
111,700 | 8.63 | 9.21 | 8.63 | 0 | 0 | 0 |
| 14/04/2021 |
8.63
|
84,100 | 8.63 | 8.73 | 8.44 | 0 | 0 | 0 |
| 13/04/2021 |
8.63
|
87,500 | 8.82 | 9.01 | 8.44 | 0 | 0 | 0 |
| 12/04/2021 |
8.82
|
95,366 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 |
| 09/04/2021 |
8.92
|
65,100 | 9.21 | 9.21 | 8.82 | 200 | 0 | 0.0 |
| 08/04/2021 |
9.21
|
201,153 | 9.40 | 9.59 | 9.01 | 0 | 0 | 0 |
| 07/04/2021 |
9.40
|
248,366 | 8.34 | 9.40 | 8.44 | 0 | 0 | 0 |
| 06/04/2021 |
8.34
|
89,854 | 8.53 | 8.63 | 8.15 | 200 | 0 | 0.0 |
| 05/04/2021 |
8.53
|
71,310 | 8.63 | 8.63 | 8.34 | 0 | 0 | 0 |
| 02/04/2021 |
8.63
|
101,314 | 8.44 | 8.92 | 8.44 | 0 | 0 | 0 |
| 01/04/2021 |
8.44
|
75,846 | 8.44 | 8.53 | 8.25 | 0 | 0 | 0 |
| 31/03/2021 |
8.44
|
98,562 | 8.63 | 8.73 | 8.25 | 5,100 | 0 | 0.0 |
| 30/03/2021 |
8.63
|
71,300 | 8.82 | 9.11 | 8.53 | 0 | 0 | 0 |
| 29/03/2021 |
8.82
|
97,920 | 8.63 | 9.21 | 8.63 | 0 | 0 | 0 |
| 26/03/2021 |
8.63
|
175,700 | 8.82 | 8.82 | 7.96 | 0 | 0 | 0 |
| 25/03/2021 |
8.82
|
55,775 | 9.11 | 9.11 | 8.53 | 0 | 0 | 0 |
| 24/03/2021 |
9.11
|
178,544 | 9.68 | 9.68 | 8.44 | 9,600 | 0 | 0.1 |
| 23/03/2021 |
9.68
|
367,792 | 8.82 | 9.88 | 8.63 | 0 | 25,000 | -0.3 |
| 22/03/2021 |
8.82
|
198,758 | 7.77 | 8.82 | 7.48 | 0 | 0 | 0 |
| 19/03/2021 |
7.77
|
137,948 | 8.25 | 8.25 | 7.19 | 4,000 | 4,000 | 0.0 |
| 18/03/2021 |
8.25
|
179,600 | 8.63 | 9.11 | 7.67 | 0 | 1,000 | -0.0 |
| 17/03/2021 |
8.63
|
247,352 | 9.21 | 9.59 | 8.34 | 0 | 15,700 | -0.1 |
| 16/03/2021 |
9.21
|
300,893 | 8.25 | 9.21 | 8.05 | 0 | 9,100 | -0.1 |
| 15/03/2021 |
8.25
|
237,800 | 7.38 | 8.25 | 7.48 | 8,200 | 1,000 | 0.1 |
| 12/03/2021 |
7.38
|
219,923 | 6.62 | 7.38 | 6.52 | 18,300 | 0 | 0.1 |
| 11/03/2021 |
6.62
|
89,212 | 6.42 | 6.62 | 6.04 | 1,500 | 0 | 0.0 |
| 10/03/2021 |
6.42
|
284,600 | 6.42 | 7.19 | 5.47 | 6,000 | 0 | 0.0 |
| 09/03/2021 |
6.42
|
235,700 | 5.66 | 6.42 | 6.23 | 0 | 0 | 0 |
| 08/03/2021 |
5.66
|
55,895 | 5.27 | 5.66 | 5.56 | 0 | 0 | 0 |
| 05/03/2021 |
5.27
|
289,243 | 4.79 | 5.27 | 4.70 | 0 | 0 | 0 |
| 04/03/2021 |
4.79
|
54,562 | 4.79 | 4.79 | 4.51 | 0 | 0 | 0 |
| 03/03/2021 |
4.79
|
41,621 | 4.60 | 4.79 | 4.41 | 21 | 0 | 0.0 |
| 02/03/2021 |
4.60
|
64,430 | 4.70 | 4.79 | 4.60 | 0 | 0 | 0 |
| 01/03/2021 |
4.70
|
31,000 | 4.32 | 4.79 | 4.51 | 0 | 0 | 0 |
| 26/02/2021 |
4.32
|
27,300 | 4.32 | 4.51 | 4.22 | 0 | 0 | 0 |
| 25/02/2021 |
4.32
|
73,280 | 4.51 | 4.51 | 4.22 | 0 | 2,000 | -0.0 |
| 24/02/2021 |
4.51
|
34,900 | 4.60 | 4.60 | 4.32 | 0 | 0 | 0 |
| 23/02/2021 |
4.60
|
47,900 | 4.60 | 4.60 | 4.32 | 0 | 100 | -0.0 |
| 22/02/2021 |
4.60
|
70,771 | 4.89 | 4.89 | 4.32 | 0 | 0 | 0 |
| 19/02/2021 |
4.89
|
67,300 | 4.89 | 5.27 | 4.89 | 0 | 0 | 0 |
| 18/02/2021 |
4.89
|
220,500 | 4.41 | 4.89 | 4.41 | 0 | 300 | -0.0 |
| 17/02/2021 |
4.41
|
115,771 | 3.93 | 4.41 | 3.93 | 0 | 0 | 0 |
| 09/02/2021 |
3.93
|
22,300 | 3.74 | 3.93 | 3.64 | 0 | 0 | 0 |
| 08/02/2021 |
3.74
|
4,400 | 3.93 | 3.93 | 3.64 | 300 | 0 | 0 |
| 05/02/2021 |
3.93
|
4,300 | 3.84 | 4.03 | 3.93 | 0 | 0 | 0 |
| 04/02/2021 |
3.84
|
22,700 | 3.84 | 4.03 | 3.84 | 0 | 0 | 0 |
| 03/02/2021 |
3.84
|
84,200 | 3.74 | 3.84 | 3.55 | 500 | 0 | 0.0 |
| 02/02/2021 |
3.74
|
26,200 | 3.64 | 3.74 | 3.26 | 500 | 0 | 0.0 |
| 01/02/2021 |
3.64
|
9,200 | 3.84 | 4.12 | 3.64 | 1,000 | 0 | 0.0 |
| 29/01/2021 |
3.84
|
39,400 | 3.36 | 3.84 | 3.36 | 100 | 0 | 0.0 |
| 28/01/2021 |
3.36
|
85,100 | 3.74 | 3.93 | 3.26 | 0 | 0 | 0 |
| 27/01/2021 |
3.74
|
25,100 | 4.12 | 4.22 | 3.74 | 200 | 200 | 0 |
| 26/01/2021 |
4.12
|
24,500 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
| 25/01/2021 |
4.32
|
97,100 | 4.51 | 4.51 | 4.22 | 0 | 0 | 0 |
| 22/01/2021 |
4.51
|
32,700 | 4.60 | 4.79 | 4.51 | 0 | 0 | 0 |
| 21/01/2021 |
4.60
|
32,100 | 4.51 | 4.70 | 4.51 | 0 | 0 | 0 |
| 20/01/2021 |
4.51
|
17,320 | 4.51 | 4.60 | 4.32 | 0 | 0 | 0 |
| 19/01/2021 |
4.51
|
43,300 | 4.70 | 4.79 | 4.51 | 0 | 0 | 0 |
| 18/01/2021 |
4.70
|
108,843 | 4.89 | 4.99 | 4.70 | 0 | 0 | 0 |
| 15/01/2021 |
4.89
|
28,300 | 4.89 | 4.99 | 4.79 | 200 | 0 | 0.0 |
| 14/01/2021 |
4.89
|
36,300 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
| 13/01/2021 |
4.89
|
96,200 | 4.89 | 4.99 | 4.12 | 0 | 1,000 | -0.0 |
| 12/01/2021 |
4.89
|
93,800 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 |
| 11/01/2021 |
4.70
|
87,600 | 4.70 | 4.79 | 4.60 | 0 | 0 | 0 |
| 08/01/2021 |
4.70
|
53,300 | 4.70 | 4.70 | 4.60 | 300 | 0 | 0.0 |
| 07/01/2021 |
4.70
|
12,900 | 4.60 | 4.79 | 4.51 | 0 | 0 | 0 |
| 06/01/2021 |
4.60
|
16,300 | 4.51 | 4.60 | 4.41 | 0 | 0 | 0 |
| 05/01/2021 |
4.51
|
108,200 | 4.60 | 4.79 | 4.51 | 0 | 0 | 0 |
| 04/01/2021 |
4.60
|
63,900 | 4.70 | 4.79 | 4.60 | 0 | 500 | -0.0 |
| 31/12/2020 |
4.70
|
53,200 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 30/12/2020 |
4.79
|
98,725 | 4.79 | 5.08 | 4.79 | 0 | 0 | 0 |
| 29/12/2020 |
4.79
|
170,500 | 4.79 | 5.08 | 4.60 | 0 | 0 | 0 |
| 28/12/2020 |
4.79
|
45,300 | 4.70 | 4.79 | 4.32 | 0 | 500 | -0.0 |
| 25/12/2020 |
4.70
|
100,057 | 4.51 | 5.08 | 4.32 | 0 | 0 | 0 |
| 24/12/2020 |
4.51
|
182,800 | 4.03 | 4.51 | 4.32 | 0 | 0 | 0 |
| 23/12/2020 |
4.03
|
137,170 | 3.74 | 4.03 | 3.74 | 0 | 0 | 0 |
| 22/12/2020 |
3.74
|
49,740 | 3.45 | 3.74 | 3.45 | 0 | 0 | 0 |
| 21/12/2020 |
3.45
|
20,420 | 3.36 | 3.45 | 3.07 | 0 | 0 | 0 |
| 18/12/2020 |
3.36
|
8,400 | 3.26 | 3.36 | 3.26 | 0 | 0 | 0 |
| 17/12/2020 |
3.26
|
2,800 | 3.36 | 3.36 | 3.26 | 500 | 0 | 0.0 |
| 16/12/2020 |
3.36
|
13,240 | 3.07 | 3.36 | 3.26 | 0 | 0 | 0 |
| 15/12/2020 |
3.07
|
8,100 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 |
| 14/12/2020 |
3.26
|
4,000 | 3.26 | 3.26 | 3.26 | 0 | 3,400 | -0.0 |
| 11/12/2020 |
3.26
|
20 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 10/12/2020 |
3.26
|
36,530 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
| 09/12/2020 |
3.36
|
5,100 | 3.26 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/12/2020 |
3.26
|
17,100 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
| 07/12/2020 |
3.36
|
2,250 | 3.26 | 3.36 | 3.36 | 0 | 0 | 0 |
| 04/12/2020 |
3.26
|
19,920 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 03/12/2020 |
3.26
|
11,500 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
| 02/12/2020 |
3.36
|
13,100 | 3.26 | 3.36 | 3.16 | 0 | 0 | 0 |
| 01/12/2020 |
3.26
|
310 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
| 30/11/2020 |
3.16
|
21,500 | 3.16 | 3.16 | 3.16 | 500 | 0 | 0.0 |
| 27/11/2020 |
3.16
|
5,600 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
| 26/11/2020 |
3.26
|
400 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 25/11/2020 |
3.26
|
800 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 |
| 24/11/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 23/11/2020 |
3.16
|
1,000 | 3.16 | 3.36 | 3.16 | 0 | 0 | 0 |
| 20/11/2020 |
3.16
|
31,500 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |