| 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) |
1.90 | 18.72% | 7,970,200 | -4,800 | -0.1 |
10.15
13.90
12.05
|
|
2 tháng
(2024-09-23) |
2.67 | 28.52% | 9,794,800 | -5,100 | -0.1 |
9.38
13.90
12.05
|
|
3 tháng
(2024-08-26) |
2.39 | 24.76% | 10,506,900 | -5,100 | -0.1 |
9.33
13.90
12.05
|
|
6 tháng
(2024-05-27) |
2.60 | 27.46% | 20,281,500 | -13,500 | -0.1 |
9.33
13.90
12.05
|
|
12 tháng
(2023-11-28) |
3.65 | 43.43% | 30,220,900 | -297,301 | -2.8 |
8.28
13.90
12.05
|
|
24 tháng
(2022-12-05) |
5.01 | 71.24% | 58,598,000 | -418,307 | -3.4 |
6.12
13.90
12.05
|
|
36 tháng
(2021-12-08) |
-1.85 | -13.33% | 147,163,800 | -1,055,537 | -16.4 |
5.30
20.09
12.05
|
|
60 tháng
(2019-12-19) |
6.88 | 133.27% | 225,799,610 | -11,363,759 | -91.3 |
4.19
20.09
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2022 |
5.91
|
230,100 | 5.91 | 6.08 | 5.78 | 0 | 0 | -0.2 |
| 21/11/2022 |
5.91
|
85,000 | 5.86 | 6.03 | 5.86 | 0 | 0 | -0.2 |
| 18/11/2022 |
5.86
|
137,400 | 6.00 | 6.00 | 5.78 | 0 | 26,300 | -0.2 |
| 17/11/2022 |
6.00
|
99,700 | 5.67 | 6.03 | 5.86 | 14,000 | 0 | 0.1 |
| 16/11/2022 |
5.67
|
225,900 | 5.30 | 5.67 | 4.93 | 2,000 | 0 | 0.0 |
| 15/11/2022 |
5.30
|
88,300 | 5.70 | 5.70 | 5.30 | 0 | 100 | -0.0 |
| 14/11/2022 |
5.70
|
166,500 | 6.07 | 6.07 | 5.65 | 0 | 0 | -0.1 |
| 11/11/2022 |
6.07
|
97,500 | 6.08 | 6.12 | 5.87 | 0 | 10,000 | -0.1 |
| 10/11/2022 |
6.08
|
191,400 | 6.53 | 6.58 | 6.08 | 0 | 0 | -0.2 |
| 09/11/2022 |
6.53
|
174,100 | 6.58 | 6.70 | 6.45 | 0 | 25,000 | -0.2 |
| 08/11/2022 |
6.58
|
89,800 | 6.70 | 6.70 | 6.24 | 0 | 23,900 | -0.2 |
| 07/11/2022 |
6.70
|
58,200 | 6.79 | 6.83 | 6.37 | 0 | 11,400 | -0.1 |
| 04/11/2022 |
6.79
|
74,300 | 6.98 | 6.98 | 6.70 | 0 | 0 | -0.1 |
| 03/11/2022 |
6.98
|
33,100 | 7.04 | 7.11 | 6.92 | 0 | 0 | -0.1 |
| 02/11/2022 |
7.04
|
88,700 | 7.09 | 7.12 | 7.04 | 0 | 6,500 | -0.1 |
| 01/11/2022 |
7.09
|
90,300 | 7.09 | 7.14 | 7.04 | 0 | 0 | -0.0 |
| 31/10/2022 |
7.09
|
89,000 | 7.20 | 7.25 | 7.08 | 0 | 0 | -0.0 |
| 28/10/2022 |
7.20
|
133,200 | 7.20 | 7.29 | 7.16 | 0 | 0 | -0.0 |
| 27/10/2022 |
7.20
|
125,100 | 6.99 | 7.25 | 7.04 | 0 | 0 | 0 |
| 26/10/2022 |
6.99
|
94,800 | 6.99 | 7.08 | 6.79 | 0 | 0 | 0 |
| 25/10/2022 |
6.99
|
153,300 | 6.96 | 7.20 | 6.48 | 0 | 0 | 0 |
| 24/10/2022 |
6.96
|
89,200 | 7.46 | 7.54 | 6.95 | 0 | 0 | 0 |
| 21/10/2022 |
7.46
|
115,800 | 7.68 | 7.95 | 7.46 | 0 | 0 | 0 |
| 20/10/2022 |
7.68
|
49,200 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
| 19/10/2022 |
7.92
|
72,900 | 7.77 | 7.92 | 7.58 | 0 | 0 | 0 |
| 18/10/2022 |
7.77
|
59,800 | 7.66 | 7.80 | 7.66 | 0 | 0 | -0.3 |
| 17/10/2022 |
7.66
|
78,300 | 7.61 | 7.71 | 7.46 | 0 | 0 | -0.3 |
| 14/10/2022 |
7.61
|
52,600 | 7.44 | 7.69 | 7.39 | 0 | 0 | -0.3 |
| 13/10/2022 |
7.44
|
78,800 | 7.43 | 7.53 | 7.13 | 0 | 0 | -0.3 |
| 12/10/2022 |
7.43
|
87,400 | 7.34 | 7.53 | 6.85 | 100 | 30,000 | -0.3 |
| 11/10/2022 |
7.34
|
69,300 | 7.62 | 7.87 | 7.34 | 0 | 20,000 | -0.2 |
| 10/10/2022 |
7.62
|
121,800 | 7.73 | 7.73 | 7.54 | 0 | 20,400 | -0.2 |
| 07/10/2022 |
7.73
|
158,500 | 7.95 | 7.95 | 7.40 | 0 | 0 | 0.0 |
| 06/10/2022 |
7.95
|
112,300 | 8.08 | 8.17 | 7.56 | 300 | 0 | 0.0 |
| 05/10/2022 |
8.08
|
84,000 | 7.56 | 8.08 | 7.71 | 0 | 0 | -0.1 |
| 04/10/2022 |
7.56
|
153,000 | 7.72 | 7.80 | 7.54 | 0 | 6,500 | -0.1 |
| 03/10/2022 |
7.72
|
75,200 | 7.72 | 7.98 | 7.72 | 0 | 0 | -0.0 |
| 30/09/2022 |
7.72
|
119,400 | 7.96 | 8.04 | 7.65 | 0 | 0 | -0.0 |
| 29/09/2022 |
7.96
|
170,000 | 8.13 | 8.14 | 7.96 | 0 | 900 | -0.0 |
| 28/09/2022 |
8.13
|
46,600 | 8.29 | 8.34 | 8.13 | 0 | 0 | 0.6 |
| 27/09/2022 |
8.29
|
89,700 | 8.29 | 8.42 | 8.08 | 0 | 0 | 0.6 |
| 26/09/2022 |
8.29
|
236,600 | 8.59 | 8.59 | 8.13 | 60,200 | 0 | 0.6 |
| 23/09/2022 |
8.59
|
190,400 | 8.59 | 8.63 | 8.42 | 38,000 | 0 | 0.4 |
| 22/09/2022 |
8.59
|
195,500 | 8.46 | 8.59 | 8.34 | 8,000 | 0 | 0.1 |
| 21/09/2022 |
8.46
|
221,700 | 8.38 | 8.46 | 8.23 | 0 | 0 | -0.1 |
| 20/09/2022 |
8.38
|
326,400 | 8.38 | 8.54 | 8.23 | 0 | 6,100 | -0.1 |
| 19/09/2022 |
8.38
|
222,700 | 8.84 | 8.88 | 8.38 | 500 | 6,300 | -0.1 |
| 16/09/2022 |
8.84
|
324,900 | 9.26 | 9.51 | 8.84 | 0 | 16,479 | -0.2 |
| 15/09/2022 |
9.26
|
263,500 | 9.13 | 9.47 | 9.05 | 0 | 9,400 | -0.1 |
| 14/09/2022 |
9.13
|
232,100 | 9.38 | 9.38 | 8.92 | 20 | 7,000 | -0.0 |
| 13/09/2022 |
9.38
|
500,100 | 9.13 | 9.38 | 8.92 | 0 | 5,600 | -0.0 |
| 12/09/2022 |
9.13
|
221,200 | 9.26 | 9.80 | 9.13 | 0 | 4,971 | -0.1 |
| 09/09/2022 |
9.26
|
846,600 | 8.67 | 9.26 | 8.59 | 0 | 6,700 | -0.1 |
| 08/09/2022 |
8.67
|
150,800 | 8.67 | 8.67 | 8.54 | 0 | 3,700 | -0.0 |
| 07/09/2022 |
8.67
|
293,500 | 8.54 | 8.84 | 8.50 | 0 | 3,300 | -0.0 |
| 06/09/2022 |
8.54
|
198,200 | 8.71 | 8.80 | 8.38 | 0 | 3,400 | -0.0 |
| 05/09/2022 |
8.71
|
298,400 | 8.67 | 8.88 | 8.54 | 0 | 69,900 | -0.7 |
| 31/08/2022 |
8.67
|
236,200 | 8.42 | 8.67 | 8.36 | 0 | 2,500 | -0.0 |
| 30/08/2022 |
8.42
|
112,100 | 8.24 | 8.46 | 8.23 | 0 | 2,400 | -0.0 |
| 29/08/2022 |
8.24
|
127,100 | 8.37 | 8.37 | 8.09 | 6,500 | 2,400 | 0.0 |
| 26/08/2022 |
8.37
|
155,800 | 8.38 | 8.54 | 8.36 | 10,000 | 2,000 | 0.1 |
| 25/08/2022 |
8.38
|
157,000 | 8.35 | 8.46 | 8.29 | 0 | 2,100 | -0.0 |
| 24/08/2022 |
8.35
|
118,500 | 8.36 | 8.46 | 8.29 | 0 | 1,800 | -0.0 |
| 23/08/2022 |
8.36
|
79,800 | 8.24 | 8.36 | 8.09 | 0 | 2,200 | -0.0 |
| 22/08/2022 |
8.24
|
87,000 | 8.34 | 8.38 | 8.23 | 8,400 | 3,000 | 0.1 |
| 19/08/2022 |
8.34
|
45,600 | 8.38 | 8.46 | 8.34 | 400 | 2,200 | -0.0 |
| 18/08/2022 |
8.38
|
98,100 | 8.46 | 8.46 | 8.30 | 0 | 2,300 | -0.0 |
| 17/08/2022 |
8.46
|
75,100 | 8.46 | 8.63 | 8.38 | 0 | 2,500 | -0.0 |
| 16/08/2022 |
8.46
|
78,800 | 8.46 | 8.50 | 8.42 | 0 | 2,400 | -0.0 |
| 15/08/2022 |
8.46
|
192,200 | 8.63 | 8.63 | 8.46 | 500 | 2,200 | -0.0 |
| 12/08/2022 |
8.63
|
108,200 | 8.75 | 8.75 | 8.50 | 0 | 7,800 | -0.1 |
| 11/08/2022 |
8.75
|
109,200 | 8.92 | 8.92 | 8.75 | 0 | 22,300 | -0.2 |
| 10/08/2022 |
8.92
|
269,400 | 8.59 | 8.96 | 8.54 | 8,200 | 17,300 | -0.1 |
| 09/08/2022 |
8.59
|
190,800 | 8.54 | 8.63 | 8.46 | 13,600 | 18,000 | -0.0 |
| 08/08/2022 |
8.54
|
84,300 | 8.38 | 8.54 | 8.38 | 14,800 | 200 | 0.1 |
| 05/08/2022 |
8.38
|
36,700 | 8.46 | 8.46 | 8.35 | 0 | 1,300 | -0.0 |
| 04/08/2022 |
8.46
|
100,700 | 8.50 | 8.63 | 8.38 | 7,700 | 0 | 0.1 |
| 03/08/2022 |
8.50
|
91,400 | 8.29 | 8.63 | 8.29 | 1,200 | 0 | 0.0 |
| 02/08/2022 |
8.29
|
152,700 | 8.21 | 8.29 | 8.13 | 32,400 | 0 | 0.3 |
| 01/08/2022 |
8.21
|
75,200 | 8.11 | 8.29 | 8.13 | 9,200 | 200 | 0.1 |
| 29/07/2022 |
8.11
|
48,700 | 8.11 | 8.37 | 8.04 | 0 | 600 | -0.0 |
| 28/07/2022 |
8.11
|
38,500 | 7.87 | 8.21 | 7.89 | 4,200 | 600 | 0.0 |
| 27/07/2022 |
7.87
|
89,600 | 8.02 | 8.04 | 7.87 | 4,600 | 1,400 | 0.0 |
| 26/07/2022 |
8.02
|
50,200 | 8.13 | 8.33 | 8.02 | 19,800 | 3,600 | 0.2 |
| 25/07/2022 |
8.13
|
74,600 | 8.34 | 8.46 | 7.76 | 14,200 | 1,700 | 0.1 |
| 22/07/2022 |
8.34
|
89,700 | 8.34 | 8.46 | 8.31 | 6,300 | 200 | 0.5 |
| 21/07/2022 |
8.34
|
51,000 | 8.38 | 8.46 | 8.21 | 10,700 | 100 | 0.1 |
| 20/07/2022 |
8.38
|
99,700 | 8.24 | 8.46 | 8.28 | 5,300 | 2,800 | 0.0 |
| 19/07/2022 |
8.24
|
110,900 | 8.13 | 8.29 | 8.13 | 1,100 | 0 | 0.0 |
| 18/07/2022 |
8.13
|
61,800 | 8.08 | 8.37 | 7.98 | 1,000 | 1,100 | -0.0 |
| 15/07/2022 |
8.08
|
132,000 | 8.11 | 8.29 | 8.08 | 1,100 | 400 | 0.0 |
| 14/07/2022 |
8.11
|
62,800 | 8.10 | 8.12 | 8.03 | 2,100 | 500 | 0.0 |
| 13/07/2022 |
8.10
|
51,100 | 8.06 | 8.24 | 8.04 | 0 | 800 | -0.0 |
| 12/07/2022 |
8.06
|
57,200 | 7.92 | 8.37 | 7.92 | 4,600 | 1,900 | 0.0 |
| 11/07/2022 |
7.92
|
97,400 | 8.04 | 8.04 | 7.87 | 0 | 3,100 | -0.0 |
| 08/07/2022 |
8.04
|
153,800 | 7.97 | 8.38 | 7.92 | 19,400 | 2,500 | -0.0 |
| 07/07/2022 |
7.97
|
58,800 | 8.01 | 8.29 | 7.96 | 0 | 6,300 | -0.1 |
| 06/07/2022 |
8.01
|
103,000 | 8.34 | 8.59 | 7.96 | 1,900 | 18,800 | -0.2 |
| 05/07/2022 |
8.34
|
190,800 | 8.71 | 8.71 | 8.34 | 37,600 | 35,600 | 0.0 |
| 04/07/2022 |
8.71
|
59,400 | 8.63 | 8.80 | 8.46 | 8,000 | 10,000 | -0.0 |