| 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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
8.30
|
603,700 | 8.10 | 8.70 | 8 | 1,500 | 0 | 0.0 |
| 25/11/2021 |
8.10
|
572,436 | 7.60 | 8.10 | 7.10 | 0 | 500 | -0.0 |
| 24/11/2021 |
7.60
|
395,562 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 23/11/2021 |
7.70
|
800,800 | 8 | 8 | 7.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
8
|
954,313 | 8.80 | 8.90 | 8 | 0 | 1,800 | -0.0 |
| 19/11/2021 |
8.80
|
1,349,616 | 9.10 | 9.90 | 8.60 | 10,000 | 0 | 0.1 |
| 18/11/2021 |
9.10
|
1,035,286 | 8.30 | 9.10 | 8 | 1,100 | 0 | 0.0 |
| 17/11/2021 |
8.30
|
897,600 | 7.70 | 8.40 | 7.40 | 0 | 0 | 0 |
| 16/11/2021 |
7.70
|
1,201,410 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 15/11/2021 |
8.30
|
1,522,000 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 12/11/2021 |
7.80
|
795,043 | 7.10 | 7.80 | 7.40 | 0 | 9,900 | -0.1 |
| 11/11/2021 |
7.10
|
990,459 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/11/2021 |
6.50
|
1,009,633 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 09/11/2021 |
6.30
|
475,822 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/11/2021 |
6.30
|
722,008 | 6.30 | 6.40 | 6.20 | 0 | 600 | -0.0 |
| 05/11/2021 |
6.30
|
552,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/11/2021 |
6.40
|
418,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/11/2021 |
6.30
|
1,827,907 | 6.30 | 6.90 | 6 | 0 | 4,000 | -0.0 |
| 02/11/2021 |
6.30
|
751,301 | 6.10 | 6.40 | 6.10 | 600 | 26,200 | -0.2 |
| 01/11/2021 |
6.10
|
1,087,765 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 29/10/2021 |
6.10
|
1,749,908 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 28/10/2021 |
6.20
|
851,447 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 27/10/2021 |
6.40
|
1,291,300 | 6.10 | 6.70 | 6.10 | 9,900 | 500 | 0.1 |
| 26/10/2021 |
6.10
|
1,101,400 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/10/2021 |
5.60
|
1,035,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/10/2021 |
5.80
|
2,255,100 | 6.30 | 6.30 | 5.70 | 0 | 40,000 | -0.2 |
| 21/10/2021 |
6.30
|
335,200 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 20/10/2021 |
6.20
|
1,992,400 | 5.80 | 6.30 | 5.80 | 25,700 | 0 | 0.2 |
| 19/10/2021 |
5.80
|
3,342,800 | 5.30 | 5.80 | 5.20 | 40,500 | 0 | 0.2 |
| 18/10/2021 |
5.30
|
1,240,800 | 5.30 | 5.60 | 5.20 | 0 | 2,600 | 0 |
| 15/10/2021 |
5.30
|
1,350,400 | 4.90 | 5.30 | 5.10 | 2,000 | 29,700 | -0.1 |
| 14/10/2021 |
4.90
|
641,600 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/10/2021 |
4.50
|
187,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/10/2021 |
4.50
|
302,400 | 4.40 | 4.50 | 4.30 | 2,600 | 0 | 0.0 |
| 11/10/2021 |
4.40
|
284,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/10/2021 |
4.60
|
247,200 | 4.70 | 4.70 | 4.60 | 24,800 | 0 | 0.1 |
| 07/10/2021 |
4.70
|
713,771 | 4.50 | 4.80 | 4.40 | 8,700 | 0 | 0.0 |
| 06/10/2021 |
4.50
|
202,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/10/2021 |
4.40
|
148,612 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/10/2021 |
4.30
|
243,120 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/10/2021 |
4.30
|
170,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/09/2021 |
4.40
|
236,070 | 4.70 | 4.70 | 4.30 | 1,500 | 0 | 0.0 |
| 29/09/2021 |
4.70
|
385,800 | 4.40 | 4.80 | 4.40 | 0 | 25,600 | -0.1 |
| 28/09/2021 |
4.40
|
752,552 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
| 27/09/2021 |
4
|
973,668 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 24/09/2021 |
4.40
|
791,100 | 4.80 | 4.80 | 4.40 | 0 | 19,400 | -0.1 |
| 23/09/2021 |
4.80
|
1,480,800 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/09/2021 |
5.20
|
1,844,560 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/09/2021 |
4.80
|
869,200 | 4.70 | 4.80 | 4.40 | 45,000 | 0 | 0.2 |
| 20/09/2021 |
4.70
|
944,810 | 4.30 | 4.70 | 4.20 | 500 | 0 | 0.0 |
| 17/09/2021 |
4.30
|
972,600 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 16/09/2021 |
4.10
|
1,536,800 | 4.40 | 4.40 | 4 | 3,000 | 0 | 0.0 |
| 15/09/2021 |
4.40
|
1,194,400 | 4.50 | 4.90 | 4.10 | 9,000 | 0 | 0.0 |
| 14/09/2021 |
4.50
|
1,448,920 | 4.10 | 4.50 | 4.20 | 0 | 300 | -0.0 |
| 13/09/2021 |
4.10
|
2,887,600 | 3.80 | 4.10 | 3.60 | 5,000 | 34,400 | -0.1 |
| 10/09/2021 |
3.80
|
705,500 | 3.70 | 3.80 | 3.50 | 0 | 100,900 | -0.4 |
| 09/09/2021 |
3.70
|
416,620 | 3.50 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 08/09/2021 |
3.50
|
403,200 | 3.50 | 3.70 | 3.50 | 800 | 0 | 0.0 |
| 07/09/2021 |
3.50
|
683,800 | 3.70 | 4 | 3.50 | 10,000 | 0 | 0.0 |
| 06/09/2021 |
3.70
|
1,576,220 | 3.40 | 3.70 | 3.40 | 100,600 | 0 | 0.4 |
| 01/09/2021 |
3.40
|
415,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/08/2021 |
3.40
|
473,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/08/2021 |
3.40
|
513,620 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/08/2021 |
3.10
|
404,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/08/2021 |
3.10
|
52,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/08/2021 |
3.20
|
73,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/08/2021 |
3.20
|
116,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2021 |
3.20
|
55,000 | 3.20 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
| 20/08/2021 |
3.20
|
227,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/08/2021 |
3.20
|
369,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/08/2021 |
3.30
|
266,400 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 17/08/2021 |
3.20
|
158,800 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 16/08/2021 |
3.20
|
351,900 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
112,300 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3
|
452,700 | 2.90 | 3.10 | 2.90 | 900 | 0 | 0.0 |
| 11/08/2021 |
2.90
|
59,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/08/2021 |
2.90
|
168,910 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/08/2021 |
3
|
295,700 | 3.10 | 3.10 | 2.80 | 100 | 0 | 0.0 |
| 06/08/2021 |
3.10
|
213,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/08/2021 |
3.10
|
135,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/08/2021 |
2.90
|
1,306,700 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| 03/08/2021 |
3
|
69,400 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/08/2021 |
3
|
16,600 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 30/07/2021 |
3
|
29,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2021 |
2.90
|
37,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/07/2021 |
3.10
|
16,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/07/2021 |
3.10
|
54,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 26/07/2021 |
3
|
5,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/07/2021 |
3.10
|
36,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2021 |
3
|
35,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/07/2021 |
3
|
16,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 20/07/2021 |
3
|
291,000 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 19/07/2021 |
2.80
|
230,300 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 16/07/2021 |
3.10
|
21,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/07/2021 |
3.10
|
27,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/07/2021 |
3.10
|
61,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/07/2021 |
3.10
|
79,600 | 3 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 12/07/2021 |
3
|
216,700 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 09/07/2021 |
3.20
|
242,700 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/07/2021 |
3.20
|
259,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |