| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
12.70
|
470,477 | 13.30 | 13.80 | 12 | 0 | 0 | 0 |
| 25/11/2021 |
13.30
|
379,967 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
| 24/11/2021 |
13.90
|
587,564 | 13.60 | 14.90 | 13.70 | 0 | 0 | 0 |
| 23/11/2021 |
13.60
|
493,166 | 12.40 | 13.60 | 11.50 | 0 | 0 | 0 |
| 22/11/2021 |
12.40
|
803,848 | 13.50 | 14.10 | 12.40 | 0 | 0 | 0 |
| 19/11/2021 |
13.50
|
1,311,858 | 14.60 | 15.30 | 13.30 | 0 | 0 | 0 |
| 18/11/2021 |
14.60
|
1,353,948 | 13.30 | 14.60 | 13.20 | 0 | 27,400 | -0.4 |
| 17/11/2021 |
13.30
|
866,381 | 13.60 | 13.90 | 13.20 | 0 | 0 | 0 |
| 16/11/2021 |
13.60
|
1,503,021 | 12.40 | 13.60 | 12.30 | 0 | 5,000 | -0.1 |
| 15/11/2021 |
12.40
|
1,684,406 | 11.40 | 12.50 | 11.50 | 0 | 2,000 | -0.0 |
| 12/11/2021 |
11.40
|
1,085,607 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 11/11/2021 |
10.50
|
812,200 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 10/11/2021 |
10.90
|
421,984 | 10.70 | 10.90 | 10.50 | 0 | 2,100 | -0.0 |
| 09/11/2021 |
10.70
|
309,996 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 08/11/2021 |
10.60
|
492,771 | 10.30 | 10.90 | 10 | 0 | 0 | 0 |
| 05/11/2021 |
10.30
|
399,801 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 04/11/2021 |
10.40
|
228,922 | 10.30 | 10.70 | 10.20 | 0 | 1,800 | -0.0 |
| 03/11/2021 |
10.30
|
824,110 | 10 | 11 | 10 | 0 | 100 | -0.0 |
| 02/11/2021 |
10
|
523,737 | 9.60 | 10.20 | 9.70 | 0 | 0 | 0 |
| 01/11/2021 |
9.60
|
327,232 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 29/10/2021 |
9.70
|
255,980 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 28/10/2021 |
9.70
|
403,857 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
| 27/10/2021 |
9.20
|
206,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/10/2021 |
9.10
|
153,232 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 25/10/2021 |
9.20
|
203,103 | 9.20 | 9.40 | 9.10 | 0 | 17,000 | -0.2 |
| 22/10/2021 |
9.20
|
106,740 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 21/10/2021 |
9.20
|
159,417 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 20/10/2021 |
9.10
|
302,900 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 19/10/2021 |
8.80
|
95,512 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/10/2021 |
8.80
|
115,959 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/10/2021 |
8.80
|
171,830 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/10/2021 |
8.90
|
115,920 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/10/2021 |
8.90
|
72,879 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 12/10/2021 |
9
|
34,850 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/10/2021 |
9.10
|
128,400 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 08/10/2021 |
9.10
|
102,100 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/10/2021 |
8.90
|
165,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 06/10/2021 |
8.80
|
102,408 | 8.80 | 8.90 | 8.70 | 0 | 200 | -0.0 |
| 05/10/2021 |
8.80
|
113,087 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/10/2021 |
8.70
|
100,664 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/10/2021 |
8.70
|
109,560 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/09/2021 |
8.70
|
91,500 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 29/09/2021 |
8.70
|
94,078 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/09/2021 |
8.80
|
232,964 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/09/2021 |
8.80
|
396,631 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/09/2021 |
9.30
|
197,361 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
| 23/09/2021 |
9.90
|
680,453 | 9.60 | 10.50 | 9.60 | 0 | 0 | 0 |
| 22/09/2021 |
9.60
|
744,451 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
| 21/09/2021 |
8.80
|
253,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/09/2021 |
8.90
|
197,097 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/09/2021 |
9
|
220,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 16/09/2021 |
9.10
|
204,680 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 15/09/2021 |
9
|
325,069 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
| 14/09/2021 |
8.70
|
130,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/09/2021 |
8.70
|
143,122 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 10/09/2021 |
9
|
273,190 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 09/09/2021 |
8.50
|
119,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/09/2021 |
8.50
|
119,573 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/09/2021 |
8.60
|
161,894 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/09/2021 |
8.80
|
324,436 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/09/2021 |
8.60
|
189,093 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/08/2021 |
8.40
|
103,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/08/2021 |
8.50
|
345,070 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/08/2021 |
8.10
|
80,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/08/2021 |
8
|
91,050 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/08/2021 |
8
|
78,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/08/2021 |
8.10
|
51,001 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/08/2021 |
8.20
|
63,211 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/08/2021 |
8.30
|
315,700 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
| 19/08/2021 |
8.40
|
257,400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 18/08/2021 |
8.10
|
91,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/08/2021 |
8.10
|
215,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/08/2021 |
7.90
|
93,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2021 |
7.90
|
136,659 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/08/2021 |
8.10
|
63,224 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/08/2021 |
8.20
|
171,441 | 8.10 | 8.40 | 8.20 | 0 | 39,200 | -0.3 |
| 10/08/2021 |
8.10
|
300,760 | 7.90 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 09/08/2021 |
7.90
|
135,810 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/08/2021 |
7.80
|
101,800 | 7.80 | 7.90 | 7.70 | 15,000 | 9,400 | 0.0 |
| 05/08/2021 |
7.80
|
222,800 | 7.50 | 7.90 | 7.40 | 24,000 | 0 | 0.2 |
| 04/08/2021 |
7.50
|
95,400 | 7.50 | 7.50 | 7.30 | 300 | 0 | 0.0 |
| 03/08/2021 |
7.50
|
36,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/08/2021 |
7.50
|
260,900 | 7.70 | 7.70 | 7.30 | 0 | 206,900 | -1.5 |
| 30/07/2021 |
7.70
|
55,300 | 7.90 | 7.90 | 7.70 | 4,800 | 0 | 0.0 |
| 29/07/2021 |
7.90
|
118,000 | 7.60 | 8 | 7.50 | 200 | 0 | 0.0 |
| 28/07/2021 |
7.60
|
25,086 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/07/2021 |
7.60
|
23,320 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/07/2021 |
7.50
|
56,926 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/07/2021 |
7.50
|
35,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/07/2021 |
7.50
|
41,340 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/07/2021 |
7.40
|
29,920 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/07/2021 |
7.40
|
66,320 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/07/2021 |
7.30
|
142,599 | 7.90 | 7.90 | 7.30 | 9,400 | 0 | 0.1 |
| 16/07/2021 |
7.90
|
27,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 15/07/2021 |
8
|
37,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 14/07/2021 |
7.70
|
55,559 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/07/2021 |
7.70
|
46,400 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/07/2021 |
7.40
|
128,259 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 09/07/2021 |
8.10
|
218,939 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 08/07/2021 |
8.40
|
25,950 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |