| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.20 | 20% | 1,093,000 | 0 | 0 |
1
1.20
1.20
|
|
2 tháng
(2024-03-15) |
0.20 | 20% | 1,912,600 | -526 | 0.0 |
1
1.20
1.20
|
|
3 tháng
(2024-02-23) |
0.20 | 20% | 2,913,400 | -926 | 0.0 |
1
1.20
1.20
|
|
6 tháng
(2023-11-17) |
0.20 | 20% | 3,984,100 | 574 | 0.0 |
1
1.20
1.20
|
|
12 tháng
(2023-05-16) |
0.20 | 20% | 15,580,063 | -3,900 | 0.0 |
0.90
1.30
1.20
|
|
24 tháng
(2022-05-23) |
-4.20 | -77.78% | 91,933,133 | -59,600 | 0.1 |
0.90
5.50
1.20
|
|
36 tháng
(2021-05-26) |
-7.30 | -85.88% | 175,844,505 | -320,903 | -3.9 |
0.90
28
1.20
|
|
60 tháng
(2019-06-06) |
-3 | -71.43% | 204,862,783 | -1,092,403 | -6.7 |
0.90
28
1.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2021 |
7.40
|
33,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/07/2021 |
7.30
|
1,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/07/2021 |
7.50
|
600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/07/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/07/2021 |
7.50
|
10,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 19/07/2021 |
7.50
|
1,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/07/2021 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/07/2021 |
7.60
|
43,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/07/2021 |
8
|
44,300 | 7.30 | 8 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7.40
|
9,900 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/07/2021 |
7.40
|
19,800 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 09/07/2021 |
7.40
|
71,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/07/2021 |
7.20
|
85,400 | 6.40 | 7.20 | 6.40 | 0 | 0 | 0 |
| 07/07/2021 |
6.80
|
55,200 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/07/2021 |
7.40
|
58,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/07/2021 |
7.80
|
62,700 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 02/07/2021 |
7.50
|
37,500 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 01/07/2021 |
8
|
55,364 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 30/06/2021 |
8
|
118,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/06/2021 |
8.20
|
112,560 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 28/06/2021 |
8.20
|
132,380 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2021 |
8.10
|
138,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 24/06/2021 |
8.40
|
126,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/06/2021 |
8.20
|
171,206 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/06/2021 |
8.50
|
180,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/06/2021 |
8.60
|
166,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2021 |
8.60
|
171,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/06/2021 |
8.60
|
116,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/06/2021 |
8.60
|
154,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/06/2021 |
8.60
|
185,400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/06/2021 |
8.60
|
189,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2021 |
8.60
|
201,867 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/06/2021 |
8.60
|
176,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/06/2021 |
8.70
|
157,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/06/2021 |
8.60
|
195,607 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/06/2021 |
8.60
|
158,020 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/06/2021 |
8.60
|
150,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 03/06/2021 |
8.70
|
171,300 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/06/2021 |
8.70
|
180,100 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 01/06/2021 |
8.60
|
159,600 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 31/05/2021 |
8.50
|
177,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/05/2021 |
8.60
|
157,900 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 27/05/2021 |
8.40
|
145,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 26/05/2021 |
8.50
|
130,100 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 25/05/2021 |
8.50
|
162,300 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 24/05/2021 |
8.40
|
147,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/05/2021 |
8.40
|
148,700 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 20/05/2021 |
8.50
|
140,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/05/2021 |
8.60
|
128,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/05/2021 |
8.70
|
163,100 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/05/2021 |
8.70
|
154,000 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 14/05/2021 |
8.70
|
139,730 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 13/05/2021 |
8.80
|
124,010 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/05/2021 |
8.80
|
104,900 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 11/05/2021 |
8.80
|
88,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/05/2021 |
8.80
|
33,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/05/2021 |
8.80
|
31,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/05/2021 |
8.70
|
129,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/05/2021 |
8.90
|
168,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 04/05/2021 |
8.80
|
53,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 29/04/2021 |
9
|
118,400 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 28/04/2021 |
9.10
|
103,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
8.60
|
83,200 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 26/04/2021 |
8
|
90,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/04/2021 |
8
|
88,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/04/2021 |
8
|
63,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 20/04/2021 |
8
|
85,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
8
|
15,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 16/04/2021 |
7.90
|
42,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/04/2021 |
7.90
|
40,756 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/04/2021 |
8
|
97,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/04/2021 |
7.90
|
58,300 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 12/04/2021 |
8
|
20,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/04/2021 |
7.90
|
40,701 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/04/2021 |
7.80
|
115,000 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
| 07/04/2021 |
7.90
|
41,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/04/2021 |
7.90
|
31,806 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/04/2021 |
7.90
|
52,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/04/2021 |
8
|
99,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 01/04/2021 |
7.90
|
156,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/03/2021 |
8.10
|
22,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/03/2021 |
8
|
75,000 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 29/03/2021 |
7.90
|
43,400 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/03/2021 |
7.50
|
48,915 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/03/2021 |
7.50
|
51,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 24/03/2021 |
7.50
|
110,568 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 23/03/2021 |
7.70
|
80,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/03/2021 |
7.60
|
5,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/03/2021 |
7.50
|
30,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/03/2021 |
7.60
|
153,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/03/2021 |
7.60
|
101,060 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 16/03/2021 |
7.60
|
36,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/03/2021 |
7.70
|
268,300 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
| 12/03/2021 |
7.40
|
235,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/03/2021 |
7.30
|
48,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/03/2021 |
7.20
|
75,959 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 09/03/2021 |
7
|
133,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/03/2021 |
7
|
56,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/03/2021 |
7
|
97,100 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
| 04/03/2021 |
6.80
|
220,000 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |