| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.20 | -2.30% | 46,700 | 500 | 0.0 |
8.50
8.90
8.70
|
|
2 tháng
(2024-09-13) |
-0.40 | -4.49% | 72,800 | 500 | 0.0 |
8.50
9
8.70
|
|
3 tháng
(2024-08-14) |
-0.20 | -2.30% | 106,300 | 500 | 0.0 |
8.50
9
8.70
|
|
6 tháng
(2024-05-16) |
-1.41 | -14.23% | 1,205,300 | 2,500 | 0.0 |
8.50
10
8.70
|
|
12 tháng
(2023-11-20) |
1 | 13.33% | 2,801,700 | -400 | -0.0 |
7.41
10
8.70
|
|
24 tháng
(2022-11-23) |
2.41 | 39.51% | 6,136,745 | -138,712 | -1.8 |
5.69
12.23
8.70
|
|
36 tháng
(2021-11-29) |
-0.10 | -1.11% | 8,390,477 | -747,263 | -7.0 |
5.69
12.23
8.70
|
|
60 tháng
(2019-12-09) |
1.76 | 26.09% | 16,672,588 | -823,554 | -9.4 |
5.22
12.23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2022 |
7.32
|
14,900 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 |
| 20/01/2022 |
7.40
|
1,300 | 7.25 | 7.40 | 7.25 | 1,000 | 0 | 0.0 |
| 19/01/2022 |
7.25
|
10,900 | 7.47 | 7.47 | 7.10 | 0 | 9,000 | -0.1 |
| 18/01/2022 |
7.47
|
2,200 | 7.47 | 7.47 | 7.18 | 0 | 0 | 0 |
| 17/01/2022 |
7.47
|
4,000 | 7.85 | 7.85 | 7.47 | 1,000 | 0 | 0.0 |
| 14/01/2022 |
7.85
|
2,700 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 13/01/2022 |
8.07
|
4,200 | 8.00 | 8.07 | 7.85 | 0 | 0 | 0 |
| 12/01/2022 |
8.00
|
30,800 | 8.00 | 8.00 | 7.85 | 0 | 1,500 | -0.0 |
| 11/01/2022 |
8.00
|
2,929 | 7.92 | 8.07 | 7.92 | 0 | 0 | 0 |
| 10/01/2022 |
7.92
|
13,000 | 8.07 | 8.07 | 7.92 | 2,900 | 1,000 | 0.0 |
| 07/01/2022 |
8.07
|
14,900 | 8.15 | 8.15 | 7.70 | 0 | 100 | -0.0 |
| 06/01/2022 |
8.15
|
11,600 | 8.15 | 8.15 | 7.92 | 2,000 | 0 | 0.0 |
| 05/01/2022 |
8.15
|
2,400 | 8.22 | 8.22 | 8.00 | 0 | 0 | 0 |
| 04/01/2022 |
8.22
|
7,100 | 8.15 | 8.22 | 8.07 | 0 | 0 | 0 |
| 31/12/2021 |
8.15
|
300 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 30/12/2021 |
8.15
|
1,100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/12/2021 |
8.15
|
8,900 | 8.22 | 8.22 | 8.07 | 1,900 | 400 | 0.0 |
| 28/12/2021 |
8.22
|
6,500 | 8.07 | 8.22 | 8.00 | 2,600 | 0 | 0.0 |
| 27/12/2021 |
8.07
|
1,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/12/2021 |
8.07
|
24,400 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
| 23/12/2021 |
8.00
|
3,900 | 8.15 | 8.15 | 7.92 | 100 | 0 | 0.0 |
| 22/12/2021 |
8.15
|
5,000 | 8.15 | 8.15 | 8.07 | 1,700 | 0 | 0.0 |
| 21/12/2021 |
8.15
|
600 | 7.85 | 8.15 | 7.85 | 100 | 0 | 0.0 |
| 20/12/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 17/12/2021 |
7.85
|
3,200 | 8.07 | 8.07 | 7.85 | 2,000 | 3,000 | -0.0 |
| 16/12/2021 |
8.07
|
6,774 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
| 15/12/2021 |
8.00
|
14,800 | 8.22 | 8.22 | 8.00 | 100 | 0 | 0.0 |
| 14/12/2021 |
8.22
|
19,382 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 13/12/2021 |
8.22
|
33,811 | 7.92 | 8.37 | 7.92 | 0 | 0 | 0 |
| 10/12/2021 |
7.92
|
3,300 | 7.92 | 7.92 | 7.85 | 100 | 0 | 0.0 |
| 09/12/2021 |
7.92
|
3,800 | 7.55 | 7.92 | 7.70 | 0 | 1,500 | -0.0 |
| 08/12/2021 |
7.55
|
6,100 | 7.85 | 8.07 | 7.55 | 100 | 0 | 0.0 |
| 07/12/2021 |
7.85
|
5,000 | 7.77 | 7.92 | 7.77 | 0 | 2,000 | -0.0 |
| 06/12/2021 |
7.77
|
13,000 | 8.07 | 8.07 | 7.55 | 0 | 2,000 | -0.0 |
| 03/12/2021 |
8.07
|
24,600 | 8.30 | 8.37 | 7.47 | 3,000 | 0 | 0.0 |
| 02/12/2021 |
8.30
|
8,600 | 8.45 | 8.45 | 8.30 | 1,000 | 0 | 0.0 |
| 01/12/2021 |
8.45
|
19,500 | 8.45 | 8.45 | 8.37 | 0 | 3,200 | -0.0 |
| 30/11/2021 |
8.45
|
8,200 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
| 29/11/2021 |
8.60
|
20,200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/11/2021 |
8.60
|
48,800 | 8.67 | 8.74 | 8.60 | 24,300 | 5,800 | 0.2 |
| 25/11/2021 |
8.67
|
13,700 | 8.74 | 8.74 | 8.60 | 4,500 | 0 | 0.1 |
| 24/11/2021 |
8.74
|
15,100 | 8.60 | 8.82 | 8.60 | 3,000 | 0 | 0.0 |
| 23/11/2021 |
8.60
|
23,000 | 8.60 | 8.67 | 8.52 | 14,200 | 0 | 0.2 |
| 22/11/2021 |
8.60
|
35,310 | 8.67 | 8.74 | 8.60 | 20,100 | 200 | 0.2 |
| 19/11/2021 |
8.67
|
39,300 | 8.74 | 8.97 | 8.67 | 14,500 | 1,400 | 0.2 |
| 18/11/2021 |
8.74
|
42,324 | 8.74 | 8.82 | 8.67 | 20,400 | 17,700 | 0.0 |
| 17/11/2021 |
8.74
|
25,800 | 8.89 | 8.97 | 8.74 | 10,200 | 0 | 0.1 |
| 16/11/2021 |
8.89
|
23,700 | 8.89 | 9.12 | 8.74 | 1,600 | 100 | 0.0 |
| 15/11/2021 |
8.89
|
105,300 | 8.74 | 8.89 | 8.67 | 15,400 | 0 | 0.2 |
| 12/11/2021 |
8.74
|
55,200 | 8.74 | 8.89 | 8.60 | 32,300 | 0 | 0.4 |
| 11/11/2021 |
8.74
|
38,700 | 8.74 | 8.97 | 8.52 | 18,300 | 0 | 0.2 |
| 10/11/2021 |
8.74
|
71,900 | 8.45 | 8.74 | 8.37 | 20,500 | 0 | 0.2 |
| 09/11/2021 |
8.45
|
48,902 | 8.67 | 8.67 | 8.45 | 23,400 | 0 | 0.3 |
| 08/11/2021 |
8.67
|
46,014 | 8.30 | 8.89 | 8.52 | 0 | 0 | 0 |
| 05/11/2021 |
8.30
|
27,400 | 8.00 | 8.37 | 8.07 | 0 | 3,500 | -0.0 |
| 04/11/2021 |
8.00
|
26,002 | 7.92 | 8.15 | 7.92 | 100 | 0 | 0.0 |
| 03/11/2021 |
7.92
|
158,610 | 8.67 | 8.74 | 7.85 | 60,000 | 0 | 0.7 |
| 02/11/2021 |
8.67
|
54,500 | 8.15 | 8.74 | 8.15 | 11,400 | 0 | 0.1 |
| 01/11/2021 |
8.15
|
102,400 | 8.22 | 8.52 | 8.15 | 10,000 | 0 | 0.1 |
| 29/10/2021 |
8.22
|
100,410 | 7.92 | 8.22 | 7.70 | 8,800 | 0 | 0.1 |
| 28/10/2021 |
7.92
|
53,900 | 7.62 | 8.22 | 7.62 | 0 | 0 | 0 |
| 27/10/2021 |
7.62
|
151,400 | 7.55 | 7.62 | 7.25 | 16,400 | 0 | 0.2 |
| 26/10/2021 |
7.55
|
46,000 | 7.55 | 7.70 | 7.47 | 5,500 | 0 | 0.1 |
| 25/10/2021 |
7.55
|
93,000 | 7.32 | 7.62 | 7.32 | 0 | 15,200 | -0.2 |
| 22/10/2021 |
7.32
|
38,900 | 7.10 | 7.32 | 7.10 | 0 | 0 | 0 |
| 21/10/2021 |
7.10
|
11,700 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 20/10/2021 |
7.10
|
22,200 | 7.18 | 7.25 | 6.88 | 0 | 0 | 0 |
| 19/10/2021 |
7.18
|
3,200 | 6.95 | 7.25 | 6.88 | 0 | 0 | 0 |
| 18/10/2021 |
6.95
|
8,700 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 |
| 15/10/2021 |
7.32
|
20,000 | 7.25 | 7.32 | 7.18 | 0 | 0 | 0 |
| 14/10/2021 |
7.25
|
6,000 | 7.25 | 7.32 | 7.03 | 0 | 0 | 0 |
| 13/10/2021 |
7.25
|
7,200 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
| 12/10/2021 |
7.25
|
44,100 | 7.18 | 7.25 | 6.80 | 1,200 | 0 | 0.0 |
| 11/10/2021 |
7.18
|
24,500 | 7.03 | 7.25 | 7.03 | 0 | 0 | 0 |
| 08/10/2021 |
7.03
|
21,300 | 7.18 | 7.18 | 6.95 | 0 | 0 | 0 |
| 07/10/2021 |
7.18
|
14,900 | 7.10 | 7.32 | 7.03 | 0 | 0 | 0 |
| 06/10/2021 |
7.10
|
12,000 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
| 05/10/2021 |
7.03
|
10,600 | 7.03 | 7.10 | 6.88 | 0 | 0 | 0 |
| 04/10/2021 |
7.03
|
12,500 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 |
| 01/10/2021 |
6.95
|
25,300 | 7.18 | 7.18 | 6.95 | 0 | 0 | 0 |
| 30/09/2021 |
7.18
|
36,900 | 7.18 | 7.32 | 7.03 | 8,300 | 0 | 0.1 |
| 29/09/2021 |
7.18
|
8,500 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |
| 28/09/2021 |
7.25
|
49,100 | 7.10 | 7.25 | 6.95 | 26,400 | 0 | 0.2 |
| 27/09/2021 |
7.10
|
101,100 | 7.25 | 7.32 | 7.03 | 38,700 | 0 | 0.4 |
| 24/09/2021 |
7.25
|
46,200 | 7.55 | 7.55 | 7.25 | 0 | 0 | 0 |
| 23/09/2021 |
7.55
|
52,400 | 7.92 | 8.67 | 7.47 | 0 | 0 | 0 |
| 22/09/2021 |
7.92
|
279,650 | 7.25 | 7.92 | 7.47 | 0 | 51,400 | -0.5 |
| 21/09/2021 |
7.25
|
29,900 | 7.55 | 8.07 | 7.18 | 0 | 0 | 0 |
| 20/09/2021 |
7.55
|
95,500 | 6.88 | 7.55 | 6.88 | 0 | 100 | -0.0 |
| 17/09/2021 |
6.88
|
24,300 | 6.88 | 6.95 | 6.73 | 0 | 0 | 0 |
| 16/09/2021 |
6.88
|
24,500 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 |
| 15/09/2021 |
6.88
|
32,400 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 |
| 14/09/2021 |
6.95
|
17,200 | 6.80 | 7.03 | 6.73 | 0 | 0 | 0 |
| 13/09/2021 |
6.80
|
28,000 | 7.03 | 7.10 | 6.80 | 400 | 0 | 0.0 |
| 10/09/2021 |
7.03
|
26,710 | 6.73 | 7.03 | 6.73 | 6,500 | 0 | 0.1 |
| 09/09/2021 |
6.73
|
25,500 | 6.88 | 6.88 | 6.65 | 1,300 | 0 | 0.0 |
| 08/09/2021 |
6.88
|
18,000 | 6.80 | 6.95 | 6.58 | 0 | 100 | -0.0 |
| 07/09/2021 |
6.80
|
29,050 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 |
| 06/09/2021 |
6.95
|
42,910 | 6.58 | 7.18 | 6.58 | 0 | 0 | 0 |
| 01/09/2021 |
6.58
|
13,700 | 6.58 | 6.58 | 6.43 | 0 | 0 | 0 |