| 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) |
-0.10 | -0.98% | 312,300 | -15,300 | -0.2 |
10
10.35
10.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.94% | 1,090,500 | -418,100 | -4.3 |
10
10.35
10.10
|
|
3 tháng
(2024-08-26) |
-0.20 | -1.94% | 1,298,000 | -423,400 | -4.4 |
10
10.40
10.10
|
|
6 tháng
(2024-05-27) |
-0.90 | -8.18% | 4,780,400 | -1,163,900 | -12.5 |
10
11.10
10.10
|
|
12 tháng
(2023-11-28) |
-1.23 | -10.89% | 12,676,100 | -4,748,780 | -58.9 |
10
12.44
10.10
|
|
24 tháng
(2022-12-05) |
-1.61 | -13.75% | 25,271,800 | -4,251,168 | -45.9 |
10
19.08
10.10
|
|
36 tháng
(2021-12-08) |
2.06 | 25.65% | 30,682,400 | -4,287,671 | -44.5 |
7.14
19.08
10.10
|
|
60 tháng
(2019-12-19) |
2.78 | 38% | 40,262,980 | -5,109,761 | -53.0 |
5.02
19.08
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
7.24
|
2,200 | 7.00 | 7.24 | 7.10 | 0 | 0 | 0 |
| 16/04/2021 |
7.00
|
200 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
| 15/04/2021 |
7.35
|
7,800 | 6.93 | 7.41 | 7.14 | 0 | 0 | 0 |
| 14/04/2021 |
6.93
|
1,100 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
| 13/04/2021 |
7.28
|
2,400 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
| 12/04/2021 |
7.31
|
1,300 | 7.28 | 7.41 | 7.31 | 0 | 0 | 0 |
| 09/04/2021 |
7.28
|
400 | 7.28 | 7.41 | 7.28 | 100 | 0 | 0.0 |
| 08/04/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/04/2021 |
7.28
|
3,000 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 |
| 06/04/2021 |
7.35
|
400 | 7.28 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/04/2021 |
7.28
|
600 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 02/04/2021 |
7.48
|
19,000 | 7.28 | 7.55 | 7.41 | 0 | 0 | 0 |
| 01/04/2021 |
7.28
|
2,700 | 7.28 | 7.35 | 7.21 | 0 | 0 | 0 |
| 31/03/2021 |
7.28
|
300 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 |
| 30/03/2021 |
7.41
|
9,000 | 7.41 | 7.48 | 7.41 | 1,400 | 0 | 0.0 |
| 29/03/2021 |
7.41
|
8,600 | 7.07 | 7.48 | 7.07 | 0 | 0 | 0 |
| 26/03/2021 |
7.07
|
4,700 | 7.31 | 7.31 | 7.07 | 200 | 0 | 0.0 |
| 25/03/2021 |
7.31
|
2,400 | 7.21 | 7.31 | 7.21 | 0 | 0 | 0 |
| 24/03/2021 |
7.21
|
1,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 23/03/2021 |
7.21
|
9,900 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
| 22/03/2021 |
7.35
|
16,400 | 7.07 | 7.55 | 7.17 | 0 | 0 | 0 |
| 19/03/2021 |
7.07
|
1,700 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 18/03/2021 |
7.00
|
6,200 | 7.14 | 7.14 | 7.00 | 5,300 | 0 | 0.1 |
| 17/03/2021 |
7.14
|
21,800 | 7.03 | 7.14 | 7.00 | 0 | 0 | 0 |
| 16/03/2021 |
7.03
|
24,900 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
| 15/03/2021 |
7.14
|
1,700 | 6.96 | 7.17 | 6.96 | 0 | 200 | -0.0 |
| 12/03/2021 |
6.96
|
49,000 | 7.03 | 7.17 | 6.79 | 0 | 0 | 0 |
| 11/03/2021 |
7.03
|
61,600 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
| 10/03/2021 |
7.03
|
9,300 | 7.10 | 7.28 | 6.93 | 0 | 0 | 0 |
| 09/03/2021 |
7.10
|
1,400 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 |
| 08/03/2021 |
7.00
|
27,300 | 7.00 | 7.00 | 6.59 | 0 | 400 | -0.0 |
| 05/03/2021 |
7.00
|
6,200 | 7.00 | 7.00 | 7.00 | 6,100 | 3,200 | 0.0 |
| 04/03/2021 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 03/03/2021 |
7.00
|
2,600 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 02/03/2021 |
7.00
|
1,200 | 7.00 | 7.07 | 7.00 | 100 | 0 | 0.0 |
| 01/03/2021 |
7.00
|
800 | 7.07 | 7.07 | 6.93 | 0 | 600 | -0.0 |
| 26/02/2021 |
7.07
|
19,700 | 7.07 | 7.21 | 7.00 | 19,500 | 0 | 0.2 |
| 25/02/2021 |
7.07
|
600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/02/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/02/2021 |
7.07
|
4,400 | 6.93 | 7.21 | 7.07 | 4,100 | 0 | 0.0 |
| 22/02/2021 |
6.93
|
6,000 | 6.89 | 7.07 | 6.93 | 0 | 0 | 0 |
| 19/02/2021 |
6.89
|
500 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
| 18/02/2021 |
6.93
|
5,200 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
| 17/02/2021 |
7.10
|
200 | 6.73 | 7.14 | 7.10 | 0 | 0 | 0 |
| 09/02/2021 |
6.73
|
3,300 | 6.72 | 7.14 | 6.72 | 300 | 0 | 0.0 |
| 08/02/2021 |
6.72
|
9,000 | 6.80 | 7.14 | 6.72 | 0 | 0 | 0 |
| 05/02/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/02/2021 |
6.80
|
500 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
| 03/02/2021 |
7.28
|
1,000 | 6.93 | 7.28 | 6.79 | 0 | 0 | 0 |
| 02/02/2021 |
6.93
|
200 | 7.21 | 7.21 | 6.93 | 0 | 0 | 0 |
| 01/02/2021 |
7.21
|
8,200 | 6.90 | 7.21 | 6.62 | 0 | 0 | 0 |
| 29/01/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/01/2021 |
6.90
|
24,900 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 |
| 27/01/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 26/01/2021 |
7.41
|
1,400 | 7.31 | 7.41 | 7.14 | 0 | 0 | 0 |
| 25/01/2021 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/01/2021 |
7.31
|
6,700 | 7.52 | 7.52 | 7.28 | 0 | 0 | 0 |
| 21/01/2021 |
7.52
|
17,900 | 7.35 | 7.52 | 7.14 | 0 | 0 | 0 |
| 20/01/2021 |
7.35
|
5,500 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 |
| 19/01/2021 |
7.38
|
7,900 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
| 18/01/2021 |
7.59
|
100 | 7.48 | 7.59 | 7.59 | 0 | 0 | 0 |
| 15/01/2021 |
7.48
|
12,900 | 7.59 | 7.62 | 7.48 | 0 | 0 | 0 |
| 14/01/2021 |
7.59
|
12,800 | 7.48 | 7.59 | 7.48 | 0 | 3,600 | -0.0 |
| 13/01/2021 |
7.48
|
5,300 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 12/01/2021 |
7.48
|
2,700 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
| 11/01/2021 |
7.55
|
29,300 | 7.55 | 7.59 | 7.45 | 200 | 200 | 0 |
| 08/01/2021 |
7.55
|
4,800 | 7.41 | 7.55 | 7.38 | 0 | 0 | 0 |
| 07/01/2021 |
7.41
|
1,000 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 06/01/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 05/01/2021 |
7.55
|
700 | 7.59 | 7.59 | 7.55 | 200 | 0 | 0.0 |
| 04/01/2021 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 31/12/2020 |
7.59
|
690 | 7.41 | 7.59 | 7.41 | 0 | 70 | -0.0 |
| 30/12/2020 |
7.41
|
3,320 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 29/12/2020 |
7.59
|
320 | 7.45 | 7.59 | 7.41 | 0 | 0 | 0 |
| 28/12/2020 |
7.45
|
2,120 | 7.55 | 7.55 | 7.41 | 0 | 1,780 | -0.0 |
| 25/12/2020 |
7.55
|
2,000 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 24/12/2020 |
7.59
|
40 | 7.59 | 7.59 | 7.41 | 0 | 10 | -0.0 |
| 23/12/2020 |
7.59
|
8,570 | 7.45 | 7.59 | 7.55 | 8,500 | 0 | 0.1 |
| 22/12/2020 |
7.45
|
4,470 | 7.62 | 7.62 | 7.45 | 0 | 300 | -0.0 |
| 21/12/2020 |
7.62
|
620 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 18/12/2020 |
7.62
|
150 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 17/12/2020 |
7.55
|
3,570 | 7.55 | 7.62 | 7.55 | 3,200 | 0 | 0.0 |
| 16/12/2020 |
7.55
|
860 | 7.59 | 7.83 | 7.55 | 0 | 0 | 0 |
| 15/12/2020 |
7.59
|
1,470 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 14/12/2020 |
7.59
|
1,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/12/2020 |
7.59
|
430 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
| 10/12/2020 |
7.62
|
13,980 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 |
| 09/12/2020 |
7.62
|
1,000 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
| 08/12/2020 |
7.73
|
4,320 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 |
| 07/12/2020 |
7.83
|
19,440 | 7.52 | 7.86 | 7.48 | 0 | 0 | 0 |
| 04/12/2020 |
7.52
|
470 | 7.62 | 7.62 | 7.52 | 60 | 0 | 0.0 |
| 03/12/2020 |
7.62
|
1,460 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/12/2020 |
7.62
|
3,440 | 7.62 | 7.83 | 7.62 | 0 | 20 | -0.0 |
| 01/12/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/11/2020 |
7.62
|
4,410 | 7.62 | 7.62 | 7.62 | 0 | 650 | -0.0 |
| 27/11/2020 |
7.62
|
13,130 | 7.52 | 7.62 | 7.38 | 0 | 0 | 0 |
| 26/11/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/11/2020 |
7.52
|
2,140 | 7.38 | 7.69 | 7.41 | 0 | 0 | 0 |
| 24/11/2020 |
7.38
|
3,920 | 7.55 | 7.55 | 7.07 | 40 | 1,560 | -0.0 |
| 23/11/2020 |
7.55
|
650 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 |