| 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) |
0.10 | 1.25% | 2,157 | 0 | 0 |
7
8.10
8.10
|
|
2 tháng
(2024-09-23) |
1.10 | 15.71% | 20,302 | 0 | 0 |
7
8.10
8.10
|
|
3 tháng
(2024-08-26) |
-1.10 | -11.96% | 24,017 | 0 | 0 |
6.80
9.20
8.10
|
|
6 tháng
(2024-05-27) |
-0.80 | -8.99% | 31,060 | 0 | 0 |
6.80
10.30
8.10
|
|
12 tháng
(2023-12-04) |
-2.30 | -22.12% | 523,374 | 0 | 0 |
6.80
15.30
8.10
|
|
24 tháng
(2022-12-05) |
2.90 | 55.77% | 2,228,313 | -20,400 | -0.1 |
5.20
15.30
8.10
|
|
36 tháng
(2021-12-08) |
0 | 0% | 7,735,218 | -21,400 | -0.1 |
3
15.30
8.10
|
|
60 tháng
(2019-12-19) |
5.50 | 211.54% | 11,593,932 | -14,700 | -0.1 |
1.90
15.30
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2021 |
8.10
|
37,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/11/2021 |
8.10
|
17,443 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/11/2021 |
8.10
|
48,101 | 8.10 | 8.10 | 7.90 | 1,700 | 0 | 0.0 |
| 26/11/2021 |
8.10
|
40,100 | 8.20 | 8.60 | 8 | 400 | 0 | 0.0 |
| 25/11/2021 |
8.20
|
31,349 | 8.40 | 8.40 | 8 | 700 | 0 | 0.0 |
| 24/11/2021 |
8.40
|
69,000 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
| 23/11/2021 |
8.70
|
33,200 | 8.60 | 8.70 | 8 | 100 | 0 | 0.0 |
| 22/11/2021 |
8.60
|
57,210 | 9.70 | 9.70 | 8.50 | 2,200 | 0 | 0.0 |
| 19/11/2021 |
9.70
|
99,900 | 9.70 | 9.80 | 9.20 | 0 | 1,000 | -0.0 |
| 18/11/2021 |
9.70
|
90,661 | 9.90 | 10 | 9.30 | 1,000 | 4,200 | -0.0 |
| 17/11/2021 |
9.90
|
116,101 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 16/11/2021 |
9.80
|
77,220 | 9.60 | 9.90 | 9.10 | 1,000 | 0 | 0.0 |
| 15/11/2021 |
9.60
|
129,600 | 9.70 | 9.70 | 8.90 | 3,500 | 0 | 0.0 |
| 12/11/2021 |
9.70
|
54,668 | 9.80 | 10.20 | 9.60 | 1,100 | 1,000 | 0.0 |
| 11/11/2021 |
9.80
|
224,900 | 9.50 | 10.40 | 9.80 | 0 | 0 | 0 |
| 10/11/2021 |
9.50
|
189,351 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 |
| 09/11/2021 |
8.30
|
33,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/11/2021 |
8.40
|
32,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/11/2021 |
8.50
|
35,537 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/11/2021 |
8.40
|
24,622 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 03/11/2021 |
8.40
|
63,338 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 02/11/2021 |
8.50
|
46,625 | 8.60 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| 01/11/2021 |
8.60
|
41,600 | 8.60 | 8.80 | 8.40 | 0 | 700 | -0.0 |
| 29/10/2021 |
8.60
|
39,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/10/2021 |
8.90
|
24,875 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 27/10/2021 |
9
|
48,400 | 9.30 | 9.30 | 8.60 | 500 | 0 | 0.0 |
| 26/10/2021 |
9.30
|
46,500 | 8.90 | 9.40 | 9 | 1,200 | 0 | 0.0 |
| 25/10/2021 |
8.90
|
39,500 | 8 | 9.10 | 8.70 | 0 | 0 | 0 |
| 22/10/2021 |
8
|
50,500 | 9.20 | 9.20 | 7.60 | 0 | 0 | 0 |
| 21/10/2021 |
9.20
|
15,000 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
| 20/10/2021 |
8.70
|
70,400 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 19/10/2021 |
9.20
|
16,700 | 9.10 | 9.60 | 9 | 0 | 900 | -0.0 |
| 18/10/2021 |
9.10
|
38,300 | 10 | 10.10 | 8.80 | 0 | 0 | 0 |
| 15/10/2021 |
10
|
89,600 | 9.50 | 10.80 | 9.60 | 0 | 0 | 0 |
| 14/10/2021 |
9.50
|
23,700 | 8.50 | 9.50 | 9 | 0 | 0 | 0 |
| 13/10/2021 |
8.50
|
74,900 | 9.20 | 9.20 | 8 | 500 | 0 | 0.0 |
| 12/10/2021 |
9.20
|
50,400 | 9.40 | 10 | 8.60 | 400 | 0 | 0.0 |
| 11/10/2021 |
9.40
|
37,400 | 9.60 | 10 | 8.60 | 0 | 0 | 0 |
| 08/10/2021 |
9.60
|
146,300 | 9.90 | 11 | 8.50 | 0 | 0 | 0 |
| 07/10/2021 |
9.90
|
121,083 | 11.10 | 11.10 | 9.90 | 0 | 0 | 0 |
| 06/10/2021 |
11.10
|
90,600 | 12 | 13.50 | 11 | 0 | 100 | -0.0 |
| 05/10/2021 |
12
|
205,465 | 10.80 | 12.40 | 11 | 0 | 100 | -0.0 |
| 04/10/2021 |
10.80
|
136,905 | 9.40 | 10.80 | 10.50 | 0 | 0 | 0 |
| 01/10/2021 |
9.40
|
202,655 | 8.20 | 9.40 | 8.30 | 100 | 0 | 0.0 |
| 30/09/2021 |
8.20
|
10,743 | 7.30 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/09/2021 |
7.30
|
43,250 | 6.50 | 7.30 | 6.50 | 100 | 0 | 0.0 |
| 28/09/2021 |
6.50
|
26,600 | 5.90 | 6.50 | 5.50 | 0 | 0 | 0 |
| 27/09/2021 |
5.90
|
1,800 | 6.10 | 6.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2021 |
6.10
|
8,500 | 5.90 | 6.10 | 5.40 | 0 | 0 | 0 |
| 23/09/2021 |
5.90
|
8,410 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 22/09/2021 |
5.70
|
17,600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 21/09/2021 |
6.10
|
4,000 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/09/2021 |
5.70
|
3,900 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/09/2021 |
6.20
|
29,080 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2021 |
5.50
|
14,140 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
18,200 | 4.40 | 5 | 3.90 | 0 | 0 | 0 |
| 14/09/2021 |
4.40
|
5,440 | 3.90 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/09/2021 |
3.90
|
900 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 10/09/2021 |
4.50
|
900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/09/2021 |
4.50
|
0 | 4.60 | 4.50 | 4.60 | 0 | 0 | 0 |
| 08/09/2021 |
4.60
|
402 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/09/2021 |
4.30
|
1,200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/09/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/09/2021 |
4.20
|
200 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/08/2021 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/08/2021 |
4.10
|
5,400 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2021 |
3.60
|
700 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 23/08/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/08/2021 |
4.20
|
3,600 | 3.70 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/08/2021 |
3.70
|
500 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 17/08/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/08/2021 |
4.30
|
1,000 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 13/08/2021 |
4
|
3,600 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
| 12/08/2021 |
3.90
|
2,000 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/08/2021 |
3.40
|
1,000 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
5,600 | 3.50 | 4 | 3 | 0 | 0 | 0 |
| 09/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/07/2021 |
3.50
|
2,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/07/2021 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.90 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
5,600 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2021 |
3.50
|
900 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 15/07/2021 |
3.50
|
5 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |