| 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% | 0 | 0 | 0 |
1.79
1.79
1.79
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2021 |
11
|
4,295,600 | 10.90 | 11.30 | 10.50 | 2,800 | 23,200 | -0.2 |
| 05/11/2021 |
10.90
|
2,200,500 | 10.60 | 11.05 | 10.60 | 17,100 | 800 | 0.2 |
| 04/11/2021 |
10.60
|
2,953,000 | 10.45 | 10.80 | 10 | 143,700 | 4,600 | 1.2 |
| 03/11/2021 |
10.45
|
7,814,000 | 10.50 | 11.20 | 10.10 | 6,500 | 121,200 | -1.3 |
| 02/11/2021 |
10.50
|
4,801,800 | 9.84 | 10.50 | 10.10 | 48,400 | 0 | 0.5 |
| 01/11/2021 |
9.84
|
3,984,100 | 9.20 | 9.84 | 9.57 | 50,100 | 0 | 0.5 |
| 29/10/2021 |
9.20
|
3,918,900 | 8.95 | 9.30 | 8.80 | 145,400 | 23,400 | 1.1 |
| 28/10/2021 |
8.95
|
1,751,800 | 9.03 | 9.03 | 8.85 | 43,000 | 23,700 | 0.2 |
| 27/10/2021 |
9.03
|
4,085,200 | 8.61 | 9.21 | 8.80 | 146,400 | 40,000 | 1.0 |
| 26/10/2021 |
8.61
|
2,257,400 | 8.30 | 8.70 | 8 | 118,900 | 50,300 | 0.6 |
| 25/10/2021 |
8.30
|
4,663,900 | 8.75 | 8.75 | 8.30 | 1,200 | 74,500 | -0.6 |
| 22/10/2021 |
8.75
|
2,710,200 | 8.95 | 8.99 | 8.69 | 0 | 105,600 | -0.9 |
| 21/10/2021 |
8.95
|
2,607,800 | 9 | 9 | 8.89 | 51,100 | 15,900 | 0.3 |
| 20/10/2021 |
9
|
3,506,200 | 8.98 | 9.25 | 8.80 | 40,700 | 17,200 | 0.2 |
| 19/10/2021 |
8.98
|
2,147,200 | 8.96 | 9.20 | 8.80 | 27,700 | 5,100 | 0.2 |
| 18/10/2021 |
8.96
|
2,278,600 | 9 | 9.30 | 8.95 | 0 | 23,900 | -0.2 |
| 15/10/2021 |
9
|
2,417,300 | 9.05 | 9.10 | 8.89 | 59,400 | 6,900 | 0.5 |
| 14/10/2021 |
9.05
|
1,681,300 | 9.04 | 9.16 | 9 | 129,500 | 15,000 | 1.0 |
| 13/10/2021 |
9.04
|
1,718,000 | 8.95 | 9.19 | 8.95 | 38,000 | 35,500 | 0.0 |
| 12/10/2021 |
8.95
|
3,783,100 | 8.60 | 9.20 | 8.30 | 70,100 | 37,600 | 0.3 |
| 11/10/2021 |
8.60
|
2,579,700 | 8.60 | 8.90 | 8.58 | 2,000 | 59,800 | -0.3 |
| 08/10/2021 |
8.60
|
4,496,300 | 8.98 | 8.98 | 8.40 | 12,200 | 60,500 | -0.4 |
| 07/10/2021 |
8.98
|
8,435,300 | 8.73 | 9.34 | 8.73 | 54,500 | 308,100 | -2.3 |
| 06/10/2021 |
8.73
|
1,246,200 | 8.16 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/10/2021 |
8.16
|
2,593,600 | 7.63 | 8.16 | 7.73 | 24,000 | 3,600 | 0.2 |
| 04/10/2021 |
7.63
|
3,734,200 | 7.44 | 7.90 | 7.38 | 55,200 | 72,200 | -0.1 |
| 01/10/2021 |
7.44
|
2,599,700 | 7.45 | 7.56 | 7.35 | 55,900 | 41,000 | 0.1 |
| 30/09/2021 |
7.45
|
2,097,500 | 7.35 | 7.70 | 7 | 800 | 79,700 | -0.6 |
| 29/09/2021 |
7.35
|
2,585,300 | 7.41 | 7.60 | 7.30 | 14,000 | 242,100 | -1.7 |
| 28/09/2021 |
7.41
|
6,218,500 | 6.93 | 7.41 | 6.45 | 308,600 | 45,400 | 1.9 |
| 27/09/2021 |
6.93
|
4,340,900 | 7.44 | 7.75 | 6.92 | 79,800 | 107,800 | -0.2 |
| 24/09/2021 |
7.44
|
8,470,800 | 8 | 8 | 7.44 | 48,900 | 101,400 | -0.4 |
| 23/09/2021 |
8
|
11,408,300 | 7.83 | 8.37 | 7.30 | 18,000 | 209,400 | -1.5 |
| 22/09/2021 |
7.83
|
1,673,300 | 7.32 | 7.83 | 7.83 | 115,000 | 0 | 0.9 |
| 21/09/2021 |
7.32
|
8,965,100 | 6.85 | 7.32 | 6.80 | 69,100 | 47,800 | 0.2 |
| 20/09/2021 |
6.85
|
3,694,200 | 6.41 | 6.85 | 6.80 | 32,600 | 10,300 | 0.2 |
| 17/09/2021 |
6.41
|
6,671,700 | 6.77 | 6.77 | 6.30 | 68,000 | 66,400 | 0.0 |
| 16/09/2021 |
6.77
|
13,908,000 | 6.76 | 7.23 | 6.29 | 9,300 | 109,300 | -0.7 |
| 15/09/2021 |
6.76
|
1,768,200 | 6.32 | 6.76 | 6.76 | 40,000 | 25,100 | 0.1 |
| 14/09/2021 |
6.32
|
3,390,400 | 5.91 | 6.32 | 6.32 | 4,500 | 100 | 0.0 |
| 13/09/2021 |
5.91
|
14,500,800 | 5.53 | 5.91 | 5.60 | 113,200 | 6,700 | 0.6 |
| 10/09/2021 |
5.53
|
2,609,400 | 5.17 | 5.53 | 5.52 | 61,400 | 10,100 | 0.3 |
| 09/09/2021 |
5.17
|
5,295,400 | 4.84 | 5.17 | 4.90 | 18,800 | 121,700 | -0.5 |
| 08/09/2021 |
4.84
|
4,220,400 | 4.53 | 4.84 | 4.46 | 35,700 | 94,400 | -0.3 |
| 07/09/2021 |
4.53
|
2,980,600 | 4.87 | 4.90 | 4.53 | 3,900 | 85,200 | -0.4 |
| 06/09/2021 |
4.87
|
4,256,400 | 4.67 | 4.99 | 4.42 | 139,000 | 11,300 | 0.6 |
| 01/09/2021 |
4.67
|
2,680,100 | 4.50 | 4.80 | 4.50 | 10,500 | 65,500 | -0.3 |
| 31/08/2021 |
4.50
|
5,275,800 | 4.21 | 4.50 | 4.28 | 10,200 | 23,900 | -0.1 |
| 30/08/2021 |
4.21
|
2,092,700 | 3.94 | 4.21 | 3.90 | 1,500 | 23,200 | -0.1 |
| 27/08/2021 |
3.94
|
1,362,000 | 3.75 | 3.95 | 3.75 | 74,100 | 0 | 0.3 |
| 26/08/2021 |
3.75
|
898,400 | 3.80 | 3.87 | 3.75 | 15,100 | 2,000 | 0.1 |
| 25/08/2021 |
3.80
|
1,199,800 | 3.85 | 3.85 | 3.68 | 47,700 | 2,900 | 0.2 |
| 24/08/2021 |
3.85
|
1,092,500 | 4 | 4.08 | 3.77 | 30,500 | 29,800 | 0.0 |
| 23/08/2021 |
4
|
2,877,300 | 4.14 | 4.14 | 3.86 | 12,300 | 31,700 | -0.1 |
| 20/08/2021 |
4.14
|
3,269,700 | 4.06 | 4.27 | 3.85 | 64,400 | 39,300 | 0.1 |
| 19/08/2021 |
4.06
|
1,586,500 | 4.18 | 4.20 | 4 | 23,200 | 10,900 | 0.1 |
| 18/08/2021 |
4.18
|
1,477,100 | 4.29 | 4.29 | 4.16 | 36,100 | 4,400 | 0.1 |
| 17/08/2021 |
4.29
|
866,300 | 4.29 | 4.33 | 4.20 | 28,400 | 34,400 | -0.0 |
| 16/08/2021 |
4.29
|
1,575,400 | 4.22 | 4.42 | 4.20 | 15,300 | 4,100 | 0.0 |
| 13/08/2021 |
4.22
|
2,600,300 | 4.35 | 4.45 | 4.06 | 46,900 | 49,100 | -0.0 |
| 12/08/2021 |
4.35
|
1,590,500 | 4.32 | 4.44 | 4.18 | 0 | 25,300 | -0.1 |
| 11/08/2021 |
4.32
|
4,642,900 | 4.11 | 4.39 | 4.30 | 0 | 106,100 | -0.5 |
| 10/08/2021 |
4.11
|
3,265,300 | 3.85 | 4.11 | 3.81 | 13,000 | 23,900 | -0.0 |
| 09/08/2021 |
3.85
|
961,700 | 3.90 | 3.93 | 3.76 | 61,400 | 0 | 0.2 |
| 06/08/2021 |
3.90
|
1,493,900 | 3.93 | 4.17 | 3.89 | 1,600 | 50,100 | -0.2 |
| 05/08/2021 |
3.93
|
2,618,400 | 3.68 | 3.93 | 3.50 | 26,300 | 3,300 | 0.1 |
| 04/08/2021 |
3.68
|
811,300 | 3.73 | 3.80 | 3.65 | 0 | 41,200 | -0.2 |
| 03/08/2021 |
3.73
|
2,071,700 | 3.59 | 3.78 | 3.44 | 4,800 | 19,000 | -0.1 |
| 02/08/2021 |
3.59
|
628,200 | 3.58 | 3.68 | 3.58 | 1,500 | 27,000 | -0.1 |
| 30/07/2021 |
3.58
|
796,900 | 3.65 | 3.65 | 3.50 | 200 | 28,800 | -0.1 |
| 29/07/2021 |
3.65
|
4,250,400 | 3.63 | 3.88 | 3.63 | 0 | 112,100 | -0.4 |
| 28/07/2021 |
3.63
|
422,000 | 3.40 | 3.63 | 3.63 | 0 | 100 | -0.0 |
| 27/07/2021 |
3.40
|
471,700 | 3.18 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/07/2021 |
3.18
|
801,000 | 3.11 | 3.27 | 3.15 | 600 | 18,500 | -0.1 |
| 23/07/2021 |
3.11
|
298,900 | 3.19 | 3.20 | 3.10 | 0 | 16,500 | -0.1 |
| 22/07/2021 |
3.19
|
534,900 | 3.07 | 3.22 | 3.04 | 30,700 | 0 | 0.1 |
| 21/07/2021 |
3.07
|
238,400 | 3.08 | 3.10 | 3.01 | 3,500 | 3,900 | -0.0 |
| 20/07/2021 |
3.08
|
449,000 | 2.98 | 3.08 | 2.90 | 40,700 | 17,300 | 0.1 |
| 19/07/2021 |
2.98
|
1,132,300 | 3.20 | 3.20 | 2.98 | 15,000 | 24,500 | -0.0 |
| 16/07/2021 |
3.20
|
326,500 | 3.35 | 3.35 | 3.20 | 900 | 26,200 | -0.1 |
| 15/07/2021 |
3.35
|
270,500 | 3.25 | 3.35 | 3.22 | 32,100 | 500 | 0.1 |
| 14/07/2021 |
3.25
|
841,000 | 3.45 | 3.56 | 3.21 | 6,200 | 64,400 | -0.2 |
| 13/07/2021 |
3.45
|
1,136,800 | 3.26 | 3.45 | 3.04 | 28,900 | 16,000 | 0.0 |
| 12/07/2021 |
3.26
|
929,100 | 3.50 | 3.50 | 3.26 | 7,800 | 10,300 | -0.0 |
| 09/07/2021 |
3.50
|
996,100 | 3.60 | 3.65 | 3.35 | 2,100 | 32,900 | -0.1 |
| 08/07/2021 |
3.60
|
979,300 | 3.54 | 3.65 | 3.53 | 0 | 41,100 | -0.1 |
| 07/07/2021 |
3.54
|
822,100 | 3.63 | 3.63 | 3.45 | 7,100 | 3,500 | 0.0 |
| 06/07/2021 |
3.63
|
1,005,800 | 3.67 | 3.70 | 3.63 | 4,200 | 12,400 | -0.0 |
| 05/07/2021 |
3.67
|
1,109,900 | 3.74 | 3.77 | 3.64 | 15,400 | 71,200 | -0.1 |
| 02/07/2021 |
3.74
|
814,700 | 3.74 | 3.89 | 3.74 | 0 | 33,400 | -0.1 |
| 01/07/2021 |
3.74
|
1,139,400 | 3.67 | 3.76 | 3.66 | 35,000 | 25,700 | 0.0 |
| 30/06/2021 |
3.67
|
1,866,300 | 3.83 | 3.83 | 3.65 | 18,700 | 9,200 | 0.0 |
| 29/06/2021 |
3.83
|
1,858,000 | 3.91 | 3.93 | 3.81 | 0 | 17,400 | -0.1 |
| 28/06/2021 |
3.91
|
1,016,400 | 3.94 | 4 | 3.91 | 0 | 7,400 | -0.0 |
| 25/06/2021 |
3.94
|
916,500 | 3.95 | 4.07 | 3.92 | 10,000 | 34,300 | -0.1 |
| 24/06/2021 |
3.95
|
1,003,000 | 4 | 4.01 | 3.93 | 0 | 22,800 | -0.1 |
| 23/06/2021 |
4
|
1,690,200 | 4.16 | 4.18 | 3.99 | 800 | 35,500 | -0.1 |
| 22/06/2021 |
4.16
|
1,148,100 | 4.15 | 4.25 | 4.14 | 45,400 | 9,300 | 0.2 |
| 21/06/2021 |
4.15
|
1,356,600 | 4.30 | 4.30 | 4.13 | 0 | 26,300 | -0.1 |
| 18/06/2021 |
4.30
|
1,240,900 | 4.30 | 4.45 | 4.28 | 500 | 19,900 | -0.1 |