| 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) |
0.10 | 5.26% | 316,300 | 26,300 | 0.0 |
1.80
2.20
2
|
|
2 tháng
(2024-09-16) |
0.10 | 5.26% | 577,500 | 31,200 | 0.1 |
1.80
2.20
2
|
|
3 tháng
(2024-08-15) |
-0.10 | -4.76% | 777,400 | 36,200 | 0.1 |
1.80
2.20
2
|
|
6 tháng
(2024-05-17) |
-0.10 | -4.76% | 4,540,200 | -13,200 | -0.1 |
1.80
3.50
2
|
|
12 tháng
(2023-11-20) |
-0.10 | -4.76% | 5,372,500 | 7,200 | -0.0 |
1.80
3.50
2
|
|
24 tháng
(2022-11-24) |
0.10 | 5.26% | 9,184,182 | 5,994 | -0.1 |
1.50
3.50
2
|
|
36 tháng
(2021-11-29) |
-6.50 | -76.47% | 18,582,716 | 31,246 | 0.0 |
1.30
11.20
2
|
|
60 tháng
(2019-12-10) |
0.90 | 81.82% | 34,209,792 | -240,554 | -1.1 |
0.70
11.20
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/01/2022 |
6.80
|
8,900 | 5.70 | 6.80 | 5.90 | 0 | 0 | 0 |
| 19/01/2022 |
5.70
|
24,700 | 6.40 | 6.50 | 5.60 | 0 | 400 | -0.0 |
| 18/01/2022 |
6.40
|
63,500 | 7 | 7.10 | 6.40 | 100 | 0 | 0.0 |
| 17/01/2022 |
7
|
23,200 | 7.90 | 8.10 | 7 | 0 | 0 | 0 |
| 14/01/2022 |
7.90
|
24,900 | 8 | 8 | 7 | 0 | 0 | 0 |
| 13/01/2022 |
8
|
19,700 | 8.50 | 9.20 | 8 | 0 | 0 | 0 |
| 12/01/2022 |
8.50
|
43,700 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
| 11/01/2022 |
9.10
|
42,800 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 10/01/2022 |
9.40
|
138,000 | 8.80 | 9.70 | 8.80 | 0 | 0 | 0 |
| 07/01/2022 |
8.80
|
176,500 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/01/2022 |
8.70
|
57,400 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 05/01/2022 |
8.40
|
62,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 04/01/2022 |
8.70
|
52,077 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 31/12/2021 |
8.50
|
32,710 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/12/2021 |
8.70
|
51,641 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/12/2021 |
8.90
|
163,520 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| 28/12/2021 |
8
|
139,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/12/2021 |
8.20
|
48,804 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 24/12/2021 |
8.20
|
54,236 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
| 23/12/2021 |
8.30
|
112,200 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
| 22/12/2021 |
8.30
|
45,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 21/12/2021 |
8.60
|
45,940 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 20/12/2021 |
8.50
|
34,080 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/12/2021 |
8.40
|
63,700 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 16/12/2021 |
8.40
|
95,900 | 8.60 | 8.80 | 8 | 400 | 0 | 0.0 |
| 15/12/2021 |
8.60
|
134,400 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 14/12/2021 |
9
|
74,313 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/12/2021 |
9
|
54,973 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
| 10/12/2021 |
9.10
|
88,810 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 09/12/2021 |
9.80
|
103,801 | 8.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 08/12/2021 |
8.80
|
51,000 | 9 | 9 | 8.40 | 0 | 15,000 | -0.1 |
| 07/12/2021 |
9
|
138,431 | 9.20 | 9.80 | 8.10 | 0 | 0 | 0 |
| 06/12/2021 |
9.20
|
154,420 | 10 | 10 | 8.90 | 1,000 | 0 | 0.0 |
| 03/12/2021 |
10
|
89,120 | 11.20 | 11.30 | 9.60 | 0 | 0 | 0 |
| 02/12/2021 |
11.20
|
498,241 | 10.90 | 12.50 | 9.40 | 0 | 0 | 0 |
| 01/12/2021 |
10.90
|
125,819 | 9.50 | 10.90 | 10.90 | 0 | 0 | 0 |
| 30/11/2021 |
9.50
|
75,833 | 8.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 29/11/2021 |
8.50
|
274,649 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
| 26/11/2021 |
7.60
|
271,900 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 25/11/2021 |
7.20
|
169,610 | 6.70 | 7.30 | 6.20 | 0 | 600 | -0.0 |
| 24/11/2021 |
6.70
|
27,314 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 23/11/2021 |
6.60
|
73,252 | 6.60 | 6.70 | 5.80 | 0 | 0 | 0 |
| 22/11/2021 |
6.60
|
271,311 | 6.80 | 7.30 | 6.40 | 0 | 0 | 0 |
| 19/11/2021 |
6.80
|
155,660 | 7 | 7.50 | 6.50 | 0 | 0 | 0 |
| 18/11/2021 |
7
|
257,646 | 6.20 | 7 | 6 | 0 | 0 | 0 |
| 17/11/2021 |
6.20
|
147,401 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 16/11/2021 |
6.40
|
143,832 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 15/11/2021 |
6.50
|
174,100 | 5.80 | 6.50 | 5.80 | 0 | 1,500 | -0.0 |
| 12/11/2021 |
5.80
|
303,771 | 5.20 | 5.80 | 5.20 | 0 | 9,000 | -0.0 |
| 11/11/2021 |
5.20
|
123,800 | 5 | 5.20 | 4.90 | 0 | 6,400 | -0.0 |
| 10/11/2021 |
5
|
101,901 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/11/2021 |
5.10
|
40,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 08/11/2021 |
5.20
|
142,110 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
| 05/11/2021 |
5.10
|
56,811 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 04/11/2021 |
5.20
|
69,501 | 5.20 | 5.20 | 5 | 3,000 | 0 | 0.0 |
| 03/11/2021 |
5.20
|
148,530 | 5.40 | 5.60 | 5 | 0 | 4,000 | -0.0 |
| 02/11/2021 |
5.40
|
214,229 | 5 | 5.50 | 5 | 600 | 0 | 0.0 |
| 01/11/2021 |
5
|
75,001 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 29/10/2021 |
4.70
|
83,701 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 28/10/2021 |
4.90
|
89,415 | 5.10 | 5.10 | 4.70 | 3,000 | 0 | 0.0 |
| 27/10/2021 |
5.10
|
100,300 | 4.80 | 5.30 | 4.90 | 2,000 | 0 | 0.0 |
| 26/10/2021 |
4.80
|
177,200 | 4.30 | 4.90 | 4.20 | 1,000 | 0 | 0.0 |
| 25/10/2021 |
4.30
|
218,200 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/10/2021 |
4.50
|
133,800 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 21/10/2021 |
4.90
|
280,900 | 4.40 | 4.90 | 4.60 | 0 | 11,100 | -0.1 |
| 20/10/2021 |
4.40
|
464,500 | 4 | 4.40 | 4 | 6,400 | 2,500 | 0.0 |
| 19/10/2021 |
4
|
177,500 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
| 18/10/2021 |
3.70
|
88,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/10/2021 |
3.60
|
128,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 14/10/2021 |
3.50
|
39,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/10/2021 |
3.50
|
66,900 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/10/2021 |
3.40
|
31,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/10/2021 |
3.40
|
18,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/10/2021 |
3.50
|
29,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/10/2021 |
3.50
|
28,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/10/2021 |
3.50
|
16,200 | 3.30 | 3.60 | 3.30 | 100 | 0 | 0.0 |
| 05/10/2021 |
3.30
|
17,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/10/2021 |
3.50
|
9,301 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/10/2021 |
3.60
|
60,913 | 3.70 | 3.90 | 3.30 | 5,000 | 0 | 0.0 |
| 30/09/2021 |
3.70
|
33,100 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/09/2021 |
3.50
|
32,010 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/09/2021 |
3.70
|
192,004 | 3.40 | 3.80 | 2.90 | 0 | 37,800 | -0.1 |
| 27/09/2021 |
3.40
|
143,422 | 3.80 | 3.80 | 3.40 | 0 | 12,200 | -0.0 |
| 24/09/2021 |
3.80
|
56,668 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 23/09/2021 |
4
|
310,904 | 4 | 4.40 | 4 | 0 | 3,000 | -0.0 |
| 22/09/2021 |
4
|
260,951 | 3.60 | 4 | 3.60 | 0 | 3,000 | -0.0 |
| 21/09/2021 |
3.60
|
59,880 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 20/09/2021 |
3.50
|
91,310 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/09/2021 |
3.40
|
44,200 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 16/09/2021 |
3.70
|
44,304 | 3.70 | 3.90 | 3.30 | 0 | 3,000 | -0.0 |
| 15/09/2021 |
3.70
|
114,500 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 14/09/2021 |
3.40
|
65,387 | 3.30 | 3.40 | 3.20 | 0 | 6,000 | -0.0 |
| 13/09/2021 |
3.30
|
44,900 | 2.90 | 3.30 | 3 | 0 | 3,200 | -0.0 |
| 10/09/2021 |
2.90
|
37,700 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 09/09/2021 |
2.90
|
39,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 08/09/2021 |
3.10
|
22,724 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/09/2021 |
3.20
|
142,032 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 06/09/2021 |
3
|
64,800 | 2.60 | 3 | 2.60 | 0 | 0 | 0 |
| 01/09/2021 |
2.60
|
15,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 31/08/2021 |
2.60
|
20,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |