| 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% | 1,880,220 | 0 | 0 |
1
1.20
1
|
|
2 tháng
(2024-09-23) |
0.10 | 11.11% | 3,218,205 | 0 | 0 |
0.80
1.20
1
|
|
3 tháng
(2024-08-26) |
0.10 | 11.11% | 3,537,045 | 0 | 0 |
0.80
1.20
1
|
|
6 tháng
(2024-05-27) |
-0.10 | -9.09% | 9,894,260 | 0 | 0 |
0.80
1.40
1
|
|
12 tháng
(2023-11-28) |
-1.90 | -65.52% | 42,078,558 | 9,969 | 0.0 |
0.80
3
1
|
|
24 tháng
(2022-12-05) |
-5.50 | -84.62% | 303,286,792 | -90,320 | -0.4 |
0.80
6.50
1
|
|
36 tháng
(2021-12-08) |
-7.80 | -88.64% | 531,634,889 | -111,720 | -0.5 |
0.80
16.70
1
|
|
60 tháng
(2019-12-19) |
-10.75 | -91.49% | 863,768,011 | -84,760 | -0.5 |
0.50
16.70
1
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/02/2022 |
9.30
|
1,139,029 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 28/01/2022 |
9
|
2,135,300 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 27/01/2022 |
8.60
|
959,800 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 26/01/2022 |
8.70
|
805,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/01/2022 |
8.70
|
1,049,030 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
| 24/01/2022 |
8.70
|
1,158,407 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
| 21/01/2022 |
9.10
|
962,078 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 20/01/2022 |
9
|
979,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 19/01/2022 |
8.60
|
888,006 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 18/01/2022 |
8.70
|
864,700 | 8.90 | 9.40 | 8.50 | 0 | 1,800 | -0.0 |
| 17/01/2022 |
8.90
|
1,102,011 | 9.40 | 9.70 | 8.60 | 0 | 0 | 0 |
| 14/01/2022 |
9.40
|
1,321,360 | 9.40 | 9.90 | 8 | 0 | 0 | 0 |
| 13/01/2022 |
9.40
|
1,905,748 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
| 12/01/2022 |
9.90
|
1,840,599 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 11/01/2022 |
10
|
1,768,662 | 10.60 | 10.60 | 9.90 | 0 | 8,000 | -0.1 |
| 10/01/2022 |
10.60
|
4,328,475 | 9.80 | 10.90 | 9.50 | 0 | 1,000 | -0.0 |
| 07/01/2022 |
9.80
|
1,251,840 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
| 06/01/2022 |
9.70
|
1,926,305 | 9.40 | 9.80 | 9 | 1,000 | 0 | 0.0 |
| 05/01/2022 |
9.40
|
970,200 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 04/01/2022 |
9.30
|
1,245,900 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 31/12/2021 |
9.40
|
2,804,851 | 9.90 | 10.20 | 9.20 | 2,000 | 0 | 0.0 |
| 30/12/2021 |
9.90
|
1,247,749 | 10.30 | 10.60 | 9.80 | 0 | 0 | 0 |
| 29/12/2021 |
10.30
|
1,417,600 | 10.30 | 10.70 | 10.10 | 0 | 2,000 | -0.0 |
| 28/12/2021 |
10.30
|
3,884,050 | 9.80 | 10.50 | 9.70 | 0 | 500 | -0.0 |
| 27/12/2021 |
9.80
|
1,276,552 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 24/12/2021 |
9.80
|
1,638,096 | 9.90 | 10 | 9.60 | 1,000 | 0 | 0.0 |
| 23/12/2021 |
9.90
|
3,444,122 | 9.80 | 10.10 | 9.50 | 5,000 | 1,000 | 0.0 |
| 22/12/2021 |
9.80
|
2,402,473 | 9.30 | 9.90 | 9.20 | 0 | 0 | 0 |
| 21/12/2021 |
9.30
|
888,337 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 20/12/2021 |
9.20
|
1,461,623 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
| 17/12/2021 |
9.30
|
2,364,647 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/12/2021 |
9.50
|
1,312,700 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
| 15/12/2021 |
9.70
|
1,426,000 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |
| 14/12/2021 |
9.60
|
3,658,554 | 9 | 10.20 | 8.90 | 0 | 0 | 0 |
| 13/12/2021 |
9
|
2,942,261 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/12/2021 |
8.80
|
1,724,601 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/12/2021 |
8.90
|
1,833,003 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 08/12/2021 |
8.80
|
570,359 | 8.80 | 8.90 | 8.60 | 0 | 500 | -0.0 |
| 07/12/2021 |
8.80
|
1,228,160 | 8.70 | 9 | 8.40 | 0 | 15,600 | -0.1 |
| 06/12/2021 |
8.70
|
1,021,210 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
8.80
|
1,141,673 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 02/12/2021 |
9
|
4,934,280 | 8.50 | 9.30 | 8.40 | 15,600 | 0 | 0.1 |
| 01/12/2021 |
8.50
|
1,719,050 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 30/11/2021 |
8.40
|
1,561,230 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 29/11/2021 |
8.40
|
1,438,000 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/11/2021 |
8.60
|
1,523,900 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 25/11/2021 |
8.80
|
1,132,886 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 24/11/2021 |
8.70
|
692,266 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 23/11/2021 |
8.60
|
882,671 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 22/11/2021 |
8.70
|
1,050,019 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
| 19/11/2021 |
9
|
3,462,958 | 8.60 | 9.60 | 8.50 | 0 | 500 | -0.0 |
| 18/11/2021 |
8.60
|
1,925,170 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 17/11/2021 |
8.40
|
1,261,370 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/11/2021 |
8.50
|
937,349 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 15/11/2021 |
8.90
|
3,271,670 | 8.20 | 9.10 | 8.20 | 0 | 100 | -0.0 |
| 12/11/2021 |
8.20
|
1,090,250 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 11/11/2021 |
7.90
|
798,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/11/2021 |
8
|
959,687 | 8.30 | 8.30 | 7.70 | 100 | 0 | 0.0 |
| 09/11/2021 |
8.30
|
1,769,400 | 8.10 | 9.30 | 8 | 0 | 2,300 | -0.0 |
| 08/11/2021 |
8.10
|
516,300 | 7.90 | 8.10 | 8.10 | 0 | 200 | -0.0 |
| 05/11/2021 |
7.90
|
2,821,594 | 6.80 | 7.90 | 6.60 | 0 | 3,300 | -0.0 |
| 04/11/2021 |
6.80
|
1,185,854 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
| 03/11/2021 |
7.20
|
1,799,750 | 7.50 | 7.60 | 7.20 | 4,500 | 100 | 0.0 |
| 02/11/2021 |
7.50
|
1,450,751 | 7.90 | 7.90 | 7.50 | 4,300 | 0 | 0.0 |
| 01/11/2021 |
7.90
|
1,160,446 | 8.10 | 8.40 | 7.80 | 2,000 | 0 | 0.0 |
| 29/10/2021 |
8.10
|
2,399,820 | 8.40 | 8.50 | 8 | 700 | 0 | 0.0 |
| 28/10/2021 |
8.40
|
2,031,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/10/2021 |
8.40
|
1,898,500 | 8.60 | 8.60 | 7.70 | 800 | 0 | 0.0 |
| 26/10/2021 |
8.60
|
1,480,500 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 25/10/2021 |
8.70
|
1,319,600 | 8.70 | 8.80 | 8.50 | 500 | 0 | 0.0 |
| 22/10/2021 |
8.70
|
1,983,700 | 8.70 | 8.80 | 8.50 | 0 | 5,400 | -0.0 |
| 21/10/2021 |
8.70
|
447,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/10/2021 |
8.80
|
1,069,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/10/2021 |
8.80
|
2,076,700 | 8.80 | 9 | 8.60 | 300 | 0 | 0.0 |
| 18/10/2021 |
8.80
|
2,331,200 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 15/10/2021 |
8.80
|
1,597,200 | 8.80 | 9 | 8.60 | 6,600 | 0 | 0.1 |
| 14/10/2021 |
8.80
|
1,598,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/10/2021 |
8.80
|
771,800 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 12/10/2021 |
8.90
|
1,600,400 | 8.90 | 9.20 | 8.60 | 1,000 | 0 | 0.0 |
| 11/10/2021 |
8.90
|
1,321,000 | 9.10 | 9.30 | 8.70 | 1,000 | 0 | 0.0 |
| 08/10/2021 |
9.10
|
992,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2021 |
9.20
|
1,470,324 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2021 |
9.10
|
1,425,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/10/2021 |
9
|
1,960,910 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
| 04/10/2021 |
8.70
|
1,558,509 | 8.90 | 9.10 | 8.70 | 0 | 4,000 | -0.0 |
| 01/10/2021 |
8.90
|
550,105 | 9.20 | 9.30 | 8.70 | 0 | 500 | -0.0 |
| 30/09/2021 |
9.20
|
2,016,834 | 9.20 | 9.70 | 8.70 | 0 | 0 | 0 |
| 29/09/2021 |
9.20
|
829,900 | 9 | 9.90 | 8.70 | 0 | 0 | 0 |
| 28/09/2021 |
9
|
2,104,700 | 9.20 | 10 | 8.50 | 0 | 0 | 0 |
| 27/09/2021 |
9.20
|
4,189,942 | 10.40 | 10.90 | 9.10 | 0 | 0 | 0 |
| 24/09/2021 |
10.40
|
1,718,341 | 10.20 | 11.20 | 9.90 | 0 | 0 | 0 |
| 23/09/2021 |
10.20
|
1,551,644 | 9.90 | 10.70 | 9.80 | 0 | 0 | 0 |
| 22/09/2021 |
9.90
|
4,936,209 | 9.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| 21/09/2021 |
9.20
|
3,139,583 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 20/09/2021 |
9.10
|
1,601,500 | 8.70 | 9.20 | 7.60 | 0 | 0 | 0 |
| 17/09/2021 |
8.70
|
1,061,919 | 9 | 9.40 | 8.60 | 0 | 0 | 0 |
| 16/09/2021 |
9
|
1,660,289 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
| 15/09/2021 |
9.70
|
2,655,000 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 14/09/2021 |
8.80
|
1,053,440 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/09/2021 |
8.70
|
2,247,800 | 8.90 | 9.20 | 8 | 0 | 0 | 0 |