| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.20 | -9.09% | 6,237,600 | 0 | 0 |
0.90
2.20
0.90
|
|
2 tháng
(2024-03-11) |
0.10 | 5.26% | 25,799,500 | 500 | 0.0 |
0.90
2.40
0.90
|
|
3 tháng
(2024-02-15) |
0.10 | 5.26% | 33,539,900 | 1,400 | 0.0 |
0.90
2.40
0.90
|
|
6 tháng
(2023-11-13) |
-0.10 | -4.76% | 57,950,300 | -71,810 | -0.1 |
0.90
2.40
0.90
|
|
12 tháng
(2023-05-16) |
0.60 | 42.86% | 169,944,638 | -227,852 | -0.4 |
0.90
3.20
0.90
|
|
24 tháng
(2022-05-23) |
-2 | -50% | 245,647,126 | -230,953 | -0.4 |
0.90
4.20
0.90
|
|
36 tháng
(2021-05-26) |
-2.10 | -51.22% | 477,422,266 | -261,662 | -0.8 |
0.90
10
0.90
|
|
60 tháng
(2019-06-06) |
0.50 | 33.33% | 573,596,044 | -748,367 | -3.4 |
0.90
10
0.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2021 |
7.70
|
1,854,779 | 7.20 | 7.80 | 7.10 | 1,000 | 0 | 0.0 |
| 06/12/2021 |
7.10
|
1,864,651 | 7.60 | 7.60 | 7 | 0 | 6,200 | 0.0 |
| 03/12/2021 |
7.60
|
2,137,811 | 8.30 | 8.40 | 7.50 | 2,000 | 0 | 0.0 |
| 02/12/2021 |
7.90
|
3,168,494 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 01/12/2021 |
7.20
|
1,814,090 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/11/2021 |
7.10
|
1,914,257 | 6.90 | 7.30 | 6.90 | 5,000 | 0 | 0.0 |
| 29/11/2021 |
6.80
|
1,308,257 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 26/11/2021 |
6.80
|
1,671,312 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 25/11/2021 |
7.10
|
1,074,527 | 7.20 | 7.20 | 6.90 | 300 | 0 | 0.0 |
| 24/11/2021 |
7.20
|
1,407,212 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 23/11/2021 |
6.90
|
1,773,485 | 6.70 | 6.90 | 6.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
6.80
|
2,228,379 | 7.50 | 7.70 | 6.80 | 0 | 2,000 | 0.0 |
| 19/11/2021 |
7.50
|
2,298,280 | 7.90 | 8.10 | 7.20 | 0 | 0 | 0 |
| 18/11/2021 |
7.90
|
1,829,967 | 7.20 | 7.90 | 7.20 | 0 | 2,000 | 0.0 |
| 17/11/2021 |
7.20
|
1,722,023 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 16/11/2021 |
7.20
|
3,590,284 | 7.50 | 7.60 | 6.80 | 0 | 1,000 | 0.0 |
| 15/11/2021 |
7.50
|
2,099,155 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 12/11/2021 |
7.10
|
1,786,253 | 6.70 | 7.10 | 6.40 | 0 | 0 | 0 |
| 11/11/2021 |
6.70
|
4,601,490 | 6.20 | 6.80 | 6 | 2,000 | 0 | 0.0 |
| 10/11/2021 |
6.20
|
1,570,721 | 6.20 | 6.30 | 5.70 | 400 | 0 | 0.0 |
| 09/11/2021 |
6.20
|
1,610,498 | 6.50 | 6.60 | 6.10 | 0 | 900 | 0.0 |
| 08/11/2021 |
6
|
3,216,838 | 5.50 | 6 | 5.30 | 0 | 0 | 0 |
| 05/11/2021 |
5.50
|
1,758,395 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 04/11/2021 |
5.70
|
2,240,123 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 03/11/2021 |
5.60
|
4,263,680 | 5.40 | 5.80 | 5.30 | 0 | 17,400 | -0.1 |
| 02/11/2021 |
5.30
|
4,009,055 | 4.90 | 5.30 | 4.90 | 1,500 | 100 | 0.0 |
| 01/11/2021 |
4.90
|
3,191,538 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 29/10/2021 |
4.60
|
1,246,150 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 28/10/2021 |
4.70
|
1,063,103 | 4.70 | 4.80 | 4.60 | 0 | 8,700 | 0.0 |
| 27/10/2021 |
4.70
|
1,128,409 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 26/10/2021 |
4.70
|
1,185,414 | 4.80 | 4.90 | 4.60 | 0 | 158,700 | -0.8 |
| 25/10/2021 |
4.90
|
1,913,932 | 5 | 5.20 | 4.60 | 7,800 | 0 | 0.0 |
| 22/10/2021 |
5
|
2,370,985 | 4.80 | 5.20 | 4.80 | 900 | 0 | 0.0 |
| 21/10/2021 |
4.80
|
3,129,206 | 4.40 | 4.80 | 4.40 | 159,700 | 6,700 | 0.7 |
| 20/10/2021 |
4.40
|
2,655,222 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 19/10/2021 |
4.20
|
976,757 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/10/2021 |
4
|
857,401 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/10/2021 |
4.20
|
595,821 | 4.20 | 4.20 | 4 | 0 | 100 | 0.0 |
| 14/10/2021 |
4.20
|
421,333 | 4.20 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 13/10/2021 |
4.20
|
1,467,854 | 3.90 | 4.20 | 3.90 | 0 | 19,000 | -0.1 |
| 12/10/2021 |
3.90
|
351,932 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/10/2021 |
4
|
364,170 | 4 | 4.10 | 3.90 | 0 | 100 | 0.0 |
| 08/10/2021 |
4
|
481,419 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/10/2021 |
4
|
836,851 | 3.90 | 4.10 | 3.90 | 100 | 0 | 0.0 |
| 06/10/2021 |
3.90
|
437,755 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 05/10/2021 |
3.90
|
580,555 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 04/10/2021 |
3.80
|
327,003 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/10/2021 |
3.80
|
559,670 | 4.10 | 4.10 | 3.80 | 1,600 | 200 | 0.0 |
| 30/09/2021 |
4.10
|
475,665 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 29/09/2021 |
4
|
309,955 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 28/09/2021 |
3.90
|
994,709 | 3.80 | 4 | 3.40 | 300 | 0 | 0.0 |
| 27/09/2021 |
3.70
|
1,478,642 | 4 | 4.20 | 3.70 | 19,400 | 0 | 0.1 |
| 24/09/2021 |
4.10
|
955,450 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 23/09/2021 |
4.30
|
2,546,141 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
| 22/09/2021 |
4.70
|
2,025,701 | 4.20 | 4.70 | 4.20 | 0 | 16,800 | -0.1 |
| 21/09/2021 |
4.30
|
1,386,751 | 4.40 | 4.40 | 4 | 51 | 0 | 0.0 |
| 20/09/2021 |
4.40
|
1,362,436 | 4.10 | 4.50 | 3.90 | 0 | 0 | 0 |
| 17/09/2021 |
4.10
|
1,389,928 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 16/09/2021 |
4.10
|
2,182,890 | 4.60 | 4.60 | 4 | 1,100 | 600 | 0.0 |
| 15/09/2021 |
4.20
|
1,220,318 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/09/2021 |
3.90
|
2,816,562 | 3.70 | 3.90 | 3.60 | 0 | 11,000 | 0.0 |
| 13/09/2021 |
3.60
|
1,416,609 | 3.40 | 3.70 | 3.40 | 0 | 2,500 | 0.0 |
| 10/09/2021 |
3.40
|
590,352 | 3.30 | 3.40 | 3.10 | 600 | 0 | 0.0 |
| 09/09/2021 |
3.30
|
367,078 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/09/2021 |
3.30
|
496,873 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/09/2021 |
3.30
|
901,321 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 06/09/2021 |
3.60
|
1,411,082 | 3.30 | 3.60 | 3.30 | 500 | 22,000 | -0.1 |
| 01/09/2021 |
3.30
|
1,007,403 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 31/08/2021 |
3.10
|
528,680 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/08/2021 |
3
|
126,703 | 2.90 | 3 | 2.90 | 24,000 | 0 | 0.1 |
| 27/08/2021 |
2.90
|
145,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/08/2021 |
2.90
|
321,455 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 25/08/2021 |
3
|
368,221 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 24/08/2021 |
2.90
|
265,460 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 23/08/2021 |
3
|
248,078 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/08/2021 |
3
|
797,621 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 19/08/2021 |
3.10
|
469,300 | 3.20 | 3.20 | 2.90 | 22,700 | 0 | 0.1 |
| 18/08/2021 |
3.20
|
191,393 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/08/2021 |
3.20
|
261,430 | 3.30 | 3.30 | 3.10 | 11,600 | 0 | 0.0 |
| 16/08/2021 |
3.30
|
454,123 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
480,329 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3.10
|
594,247 | 3.30 | 3.30 | 3 | 0 | 8,200 | 0.0 |
| 11/08/2021 |
3.20
|
802,490 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 10/08/2021 |
3.20
|
883,803 | 3.60 | 3.60 | 3.10 | 2,000 | 0 | 0.0 |
| 09/08/2021 |
3.30
|
824,374 | 3.20 | 3.30 | 3 | 8,300 | 13,700 | 0.0 |
| 06/08/2021 |
3
|
778,720 | 3 | 3 | 2.90 | 0 | 23,400 | -0.1 |
| 05/08/2021 |
2.80
|
913,154 | 2.70 | 2.80 | 2.50 | 0 | 4,800 | 0.0 |
| 04/08/2021 |
2.60
|
230,438 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 03/08/2021 |
2.50
|
213,652 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 02/08/2021 |
2.50
|
455,500 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
| 30/07/2021 |
2.60
|
255,700 | 2.70 | 2.70 | 2.50 | 900 | 0 | 0.0 |
| 29/07/2021 |
2.60
|
151,700 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 28/07/2021 |
2.60
|
201,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 27/07/2021 |
2.60
|
397,890 | 2.80 | 2.80 | 2.50 | 27,700 | 0 | 0.1 |
| 26/07/2021 |
2.70
|
308,699 | 2.70 | 2.80 | 2.60 | 500 | 0 | 0.0 |
| 23/07/2021 |
2.80
|
141,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 22/07/2021 |
2.70
|
705,100 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
| 21/07/2021 |
2.70
|
229,200 | 2.90 | 2.90 | 2.60 | 100 | 0 | 0.0 |
| 20/07/2021 |
2.80
|
339,900 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 19/07/2021 |
2.80
|
411,331 | 3 | 3.10 | 2.80 | 16,200 | 0 | 0.0 |