| 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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
12 tháng
(2023-11-28) |
-0.10 | -7.14% | 556,473 | 0 | 0 |
1.30
1.40
1.30
|
|
24 tháng
(2022-12-05) |
-1.10 | -45.83% | 47,567,204 | -208,100 | -0.4 |
1.30
10
1.30
|
|
36 tháng
(2021-12-08) |
-6.90 | -84.15% | 125,735,837 | 34,301 | 1.7 |
1.30
11.80
1.30
|
|
60 tháng
(2019-12-19) |
-2.10 | -61.76% | 185,615,513 | 69,901 | 1.9 |
1.30
11.80
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2022 |
8
|
276,757 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/02/2022 |
7.80
|
133,010 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 28/01/2022 |
7.10
|
98,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/01/2022 |
6.90
|
226,700 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 26/01/2022 |
7.40
|
90,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 25/01/2022 |
7.60
|
80,000 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 24/01/2022 |
7.80
|
154,000 | 8.30 | 8.40 | 7.70 | 100 | 0 | 0.0 |
| 21/01/2022 |
8.30
|
139,600 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 20/01/2022 |
8.40
|
232,600 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/01/2022 |
7.90
|
143,820 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 18/01/2022 |
7.90
|
210,700 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/01/2022 |
7.70
|
424,600 | 8.60 | 9 | 7.60 | 0 | 0 | 0 |
| 14/01/2022 |
8.40
|
567,900 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 13/01/2022 |
8.70
|
426,812 | 9.60 | 9.60 | 8.70 | 1,000 | 0 | 0.0 |
| 12/01/2022 |
9.60
|
2,147,900 | 9.80 | 10.20 | 9 | 0 | 0 | 0 |
| 11/01/2022 |
10
|
2,058,150 | 10.80 | 11 | 9.60 | 1,000 | 0 | 0.0 |
| 10/01/2022 |
10.50
|
1,854,969 | 9.80 | 10.70 | 9.60 | 0 | 0 | 0 |
| 07/01/2022 |
9.80
|
467,010 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 06/01/2022 |
10
|
891,147 | 9.40 | 10.30 | 9 | 0 | 0 | 0 |
| 05/01/2022 |
9.40
|
384,220 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/01/2022 |
9.20
|
692,013 | 9.20 | 9.70 | 9.20 | 0 | 300 | -0.0 |
| 31/12/2021 |
9.20
|
1,487,173 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
| 30/12/2021 |
8.40
|
295,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/12/2021 |
8.40
|
599,055 | 8.50 | 8.50 | 8.20 | 100 | 33,200 | -0.3 |
| 28/12/2021 |
8.50
|
424,383 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/12/2021 |
8.30
|
423,400 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 24/12/2021 |
8.60
|
1,467,061 | 7.90 | 8.60 | 7.70 | 33,200 | 200 | 0.3 |
| 23/12/2021 |
7.90
|
444,500 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/12/2021 |
8
|
483,215 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/12/2021 |
8
|
171,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/12/2021 |
8.10
|
300,458 | 8.20 | 8.30 | 8 | 800 | 2,200 | -0.0 |
| 17/12/2021 |
8.20
|
333,783 | 8 | 8.30 | 8 | 0 | 800 | -0.0 |
| 16/12/2021 |
8.10
|
271,193 | 8.20 | 8.30 | 8 | 200 | 0 | 0.0 |
| 15/12/2021 |
8.20
|
363,570 | 8.20 | 8.40 | 8.10 | 2,500 | 45,500 | -0.4 |
| 14/12/2021 |
8.20
|
381,638 | 8.20 | 8.30 | 8.10 | 500 | 76,300 | -0.6 |
| 13/12/2021 |
8.20
|
378,252 | 8.20 | 8.30 | 8.10 | 3,800 | 3,000 | 0.0 |
| 10/12/2021 |
8.20
|
306,120 | 8.40 | 8.40 | 8 | 100 | 1,600 | -0.0 |
| 09/12/2021 |
8.30
|
372,109 | 9 | 9 | 8.10 | 36,500 | 6,000 | 0.3 |
| 08/12/2021 |
8.20
|
517,400 | 7.80 | 8.30 | 7.70 | 72,400 | 0 | 0.6 |
| 07/12/2021 |
7.70
|
431,935 | 7.60 | 7.90 | 7.40 | 15,900 | 0 | 0.1 |
| 06/12/2021 |
7.70
|
253,800 | 8.10 | 8.10 | 7.50 | 6,000 | 0 | 0.0 |
| 03/12/2021 |
8.10
|
454,934 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 02/12/2021 |
8.50
|
636,161 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 01/12/2021 |
7.80
|
212,275 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/11/2021 |
7.80
|
167,981 | 7.80 | 8 | 7.70 | 100 | 0 | 0.0 |
| 29/11/2021 |
7.80
|
267,700 | 7.80 | 7.80 | 7.10 | 0 | 2,500 | -0.0 |
| 26/11/2021 |
7.80
|
280,100 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 25/11/2021 |
7.90
|
182,301 | 7.90 | 8 | 7.70 | 1,000 | 0 | 0.0 |
| 24/11/2021 |
7.80
|
264,900 | 7.80 | 8.20 | 7.70 | 1,000 | 0 | 0.0 |
| 23/11/2021 |
7.80
|
202,915 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 22/11/2021 |
7.70
|
416,300 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 19/11/2021 |
8.50
|
531,410 | 8.90 | 9 | 8.20 | 0 | 0 | 0 |
| 18/11/2021 |
8.90
|
417,000 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/11/2021 |
8.60
|
348,347 | 8.50 | 8.80 | 8.20 | 100 | 0 | 0.0 |
| 16/11/2021 |
8.70
|
561,528 | 9.70 | 9.70 | 8.50 | 0 | 200 | -0.0 |
| 15/11/2021 |
8.90
|
577,788 | 8.50 | 9.10 | 8.50 | 500 | 0 | 0.0 |
| 12/11/2021 |
8.50
|
831,064 | 7.90 | 8.60 | 7.90 | 0 | 19,800 | -0.2 |
| 11/11/2021 |
7.90
|
449,646 | 7.90 | 7.90 | 7.70 | 200 | 0 | 0.0 |
| 10/11/2021 |
7.80
|
237,050 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/11/2021 |
7.70
|
195,510 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/11/2021 |
7.90
|
434,961 | 7.70 | 8 | 7.70 | 4,000 | 0 | 0.0 |
| 05/11/2021 |
7.60
|
285,233 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/11/2021 |
7.60
|
277,128 | 7.60 | 7.80 | 7.40 | 19,800 | 0 | 0.2 |
| 03/11/2021 |
7.60
|
578,900 | 8.20 | 8.30 | 7.40 | 0 | 20,100 | -0.2 |
| 02/11/2021 |
8.20
|
461,220 | 8.80 | 8.80 | 7.80 | 0 | 10,100 | -0.1 |
| 01/11/2021 |
8
|
1,659,463 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
683,858 | 7.60 | 7.70 | 7.30 | 13,100 | 0 | 0.1 |
| 28/10/2021 |
7.60
|
358,331 | 7.60 | 7.60 | 7.40 | 17,100 | 1,300 | 0.1 |
| 27/10/2021 |
7.60
|
383,397 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/10/2021 |
7.50
|
482,350 | 7.50 | 7.90 | 7.30 | 0 | 19,000 | -0.1 |
| 25/10/2021 |
7.50
|
696,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 22/10/2021 |
7.80
|
531,101 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/10/2021 |
7.90
|
412,431 | 8.10 | 8.10 | 7.50 | 16,300 | 0 | 0.1 |
| 20/10/2021 |
7.40
|
129,049 | 7 | 7.40 | 7 | 0 | 300 | -0.0 |
| 19/10/2021 |
6.80
|
2,283,440 | 6.90 | 7.20 | 6.40 | 1,000 | 0 | 0.0 |
| 18/10/2021 |
7.10
|
266,563 | 7.20 | 7.30 | 7.10 | 1,700 | 0 | 0.0 |
| 15/10/2021 |
7.30
|
144,032 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/10/2021 |
7.50
|
487,670 | 7.20 | 7.60 | 6.80 | 1,000 | 0 | 0.0 |
| 13/10/2021 |
7.10
|
229,330 | 7.30 | 7.40 | 7 | 400 | 0 | 0.0 |
| 12/10/2021 |
7.30
|
375,100 | 7.20 | 7.50 | 7.20 | 400 | 0 | 0.0 |
| 11/10/2021 |
7.20
|
268,235 | 7.50 | 7.50 | 7.10 | 800 | 0 | 0.0 |
| 08/10/2021 |
7.50
|
123,505 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/10/2021 |
7.50
|
257,104 | 7.40 | 7.60 | 7.20 | 400 | 0 | 0.0 |
| 06/10/2021 |
7.50
|
193,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/10/2021 |
7.60
|
131,235 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 04/10/2021 |
7.90
|
922,300 | 7.20 | 7.90 | 6.50 | 0 | 5,000 | -0.0 |
| 01/10/2021 |
7.20
|
410,600 | 7.80 | 8.10 | 7.20 | 500 | 0 | 0.0 |
| 30/09/2021 |
8
|
278,900 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 29/09/2021 |
7.80
|
373,335 | 8.10 | 8.10 | 7.60 | 0 | 11,900 | -0.1 |
| 28/09/2021 |
8.20
|
860,416 | 8.40 | 8.60 | 7.80 | 2,000 | 0 | 0.0 |
| 27/09/2021 |
7.90
|
655,961 | 7.20 | 7.90 | 7.20 | 0 | 300 | -0.0 |
| 24/09/2021 |
7.20
|
360,400 | 6.80 | 7.20 | 6.80 | 3,000 | 2,000 | 0.0 |
| 23/09/2021 |
6.90
|
423,398 | 7.60 | 8 | 6.70 | 0 | 0 | 0 |
| 22/09/2021 |
7.40
|
647,710 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 21/09/2021 |
6.80
|
469,242 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 20/09/2021 |
6.80
|
389,203 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 17/09/2021 |
6.40
|
361,700 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
355,556 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 15/09/2021 |
6.30
|
364,050 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 14/09/2021 |
6.60
|
717,503 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |