| 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 | -5.56% | 26,300 | 0 | 0 |
3
3.90
3
|
|
2 tháng
(2024-03-11) |
0.50 | 17.24% | 172,200 | 0 | 0 |
2.80
3.90
3
|
|
3 tháng
(2024-02-15) |
0.70 | 25.93% | 341,300 | 0 | 0 |
2.60
3.90
3
|
|
6 tháng
(2023-11-13) |
0.60 | 21.43% | 670,800 | -155,200 | 0 |
2.50
3.90
3
|
|
12 tháng
(2023-05-16) |
0.70 | 25.93% | 1,393,500 | -155,900 | 0 |
2.40
4
3
|
|
24 tháng
(2022-05-23) |
-1.80 | -34.62% | 2,547,957 | -149,900 | 0.0 |
2.40
5.80
3
|
|
36 tháng
(2021-05-26) |
-1.30 | -27.66% | 15,013,722 | -214,500 | 0.0 |
2.40
10.50
3
|
|
60 tháng
(2019-06-06) |
-2.60 | -43.33% | 20,821,488 | -295,700 | 0.0 |
2.40
10.50
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/12/2021 |
8.10
|
15,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 15/12/2021 |
8.20
|
27,022 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/12/2021 |
8.30
|
11,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/12/2021 |
8.30
|
37,900 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/12/2021 |
8.10
|
15,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/12/2021 |
8.30
|
40,707 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2021 |
8.30
|
34,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/12/2021 |
8.50
|
40,800 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 06/12/2021 |
8.50
|
47,480 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 03/12/2021 |
9
|
99,479 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 02/12/2021 |
9.10
|
101,201 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 01/12/2021 |
8.80
|
112,913 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/11/2021 |
8.80
|
101,504 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 29/11/2021 |
9
|
44,619 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 26/11/2021 |
9.20
|
121,643 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 25/11/2021 |
9.90
|
80,104 | 9.50 | 10.20 | 9 | 0 | 0 | 0 |
| 24/11/2021 |
9.40
|
86,776 | 9 | 9.60 | 8.50 | 0 | 0 | 0 |
| 23/11/2021 |
8.80
|
131,000 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 22/11/2021 |
9.50
|
295,784 | 10.50 | 10.60 | 9.50 | 0 | 0 | 0 |
| 19/11/2021 |
10.50
|
318,741 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 18/11/2021 |
10.30
|
233,600 | 9.50 | 10.30 | 9.40 | 0 | 0 | 0 |
| 17/11/2021 |
9.40
|
195,414 | 8.20 | 9.40 | 8.10 | 0 | 0 | 0 |
| 16/11/2021 |
8.60
|
209,910 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 15/11/2021 |
9.20
|
209,142 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 12/11/2021 |
8.50
|
104,535 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 11/11/2021 |
7.80
|
212,055 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 10/11/2021 |
7.10
|
46,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 09/11/2021 |
7
|
38,535 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/11/2021 |
7.10
|
92,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 05/11/2021 |
7.20
|
39,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 04/11/2021 |
7.40
|
35,213 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.50
|
175,200 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
| 02/11/2021 |
7.30
|
201,953 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 01/11/2021 |
6.70
|
46,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 29/10/2021 |
6.90
|
37,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 28/10/2021 |
7.10
|
172,011 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7.10
|
155,701 | 6.90 | 7.30 | 6.50 | 0 | 0 | 0 |
| 26/10/2021 |
7.20
|
43,000 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
| 25/10/2021 |
6.90
|
163,201 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
| 22/10/2021 |
6.30
|
250,035 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 21/10/2021 |
5.80
|
62,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/10/2021 |
5.50
|
30,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/10/2021 |
5.50
|
75,155 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/10/2021 |
5.30
|
15,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/10/2021 |
5.20
|
14,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/10/2021 |
5.20
|
14,619 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2021 |
5.30
|
30,600 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 12/10/2021 |
5
|
9,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/10/2021 |
5
|
36,033 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
35,766 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/10/2021 |
5.30
|
12,992 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/10/2021 |
5.10
|
17,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/10/2021 |
5
|
27,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2021 |
5.20
|
32,600 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 01/10/2021 |
5.20
|
20,634 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 30/09/2021 |
5.20
|
15,234 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 29/09/2021 |
5.20
|
51,700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 28/09/2021 |
5.20
|
101,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
14,800 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.70
|
59,700 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/09/2021 |
6.10
|
206,522 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 22/09/2021 |
6
|
125,000 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 21/09/2021 |
5.50
|
100,801 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 20/09/2021 |
5.50
|
135,501 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
| 17/09/2021 |
5.50
|
100,800 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 16/09/2021 |
5.90
|
15,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/09/2021 |
6
|
233,000 | 5.60 | 6 | 5.80 | 0 | 0 | 0 |
| 14/09/2021 |
5.60
|
253,901 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/09/2021 |
5.10
|
26,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/09/2021 |
4.90
|
14,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/09/2021 |
4.90
|
13,507 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 08/09/2021 |
4.70
|
3,204 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 07/09/2021 |
4.90
|
23,733 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/09/2021 |
5.10
|
35,898 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 01/09/2021 |
4.70
|
2,657 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/08/2021 |
4.60
|
1,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/08/2021 |
4.40
|
6,610 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/08/2021 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/08/2021 |
4.40
|
4,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/08/2021 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/08/2021 |
4.30
|
4,037 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/08/2021 |
4.40
|
15,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/08/2021 |
4.60
|
11,501 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/08/2021 |
4.50
|
2,405 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/08/2021 |
4.60
|
6,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/08/2021 |
4.60
|
8,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/08/2021 |
4.70
|
8,905 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/08/2021 |
4.60
|
22,633 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/08/2021 |
4.70
|
4,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 11/08/2021 |
5
|
38,766 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/08/2021 |
4.70
|
55,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 09/08/2021 |
4.30
|
4,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4.30
|
2,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/08/2021 |
4.30
|
7,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/08/2021 |
4.20
|
17,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/08/2021 |
4.10
|
21,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/08/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/07/2021 |
4.20
|
3,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/07/2021 |
4.30
|
24,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/07/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |