| 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 | -0.98% | 312,300 | -15,300 | -0.2 |
10
10.35
10.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.94% | 1,090,500 | -418,100 | -4.3 |
10
10.35
10.10
|
|
3 tháng
(2024-08-26) |
-0.20 | -1.94% | 1,298,000 | -423,400 | -4.4 |
10
10.40
10.10
|
|
6 tháng
(2024-05-27) |
-0.90 | -8.18% | 4,780,400 | -1,163,900 | -12.5 |
10
11.10
10.10
|
|
12 tháng
(2023-11-28) |
-1.23 | -10.89% | 12,676,100 | -4,748,780 | -58.9 |
10
12.44
10.10
|
|
24 tháng
(2022-12-05) |
-1.61 | -13.75% | 25,271,800 | -4,251,168 | -45.9 |
10
19.08
10.10
|
|
36 tháng
(2021-12-08) |
2.06 | 25.65% | 30,682,400 | -4,287,671 | -44.5 |
7.14
19.08
10.10
|
|
60 tháng
(2019-12-19) |
2.78 | 38% | 40,262,980 | -5,109,761 | -53.0 |
5.02
19.08
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2022 |
8.11
|
900 | 7.73 | 8.14 | 7.73 | 0 | 0 | 0 |
| 07/02/2022 |
7.73
|
3,500 | 7.28 | 7.76 | 7.69 | 0 | 0 | 0 |
| 28/01/2022 |
7.28
|
1,700 | 7.62 | 7.69 | 7.10 | 0 | 0 | 0 |
| 27/01/2022 |
7.62
|
1,200 | 7.28 | 7.69 | 6.79 | 0 | 0 | 0 |
| 26/01/2022 |
7.28
|
6,200 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 25/01/2022 |
7.55
|
200 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 |
| 24/01/2022 |
7.62
|
700 | 7.76 | 7.76 | 7.62 | 0 | 0 | 0 |
| 21/01/2022 |
7.76
|
1,600 | 7.59 | 8.00 | 7.28 | 0 | 500 | -0.0 |
| 20/01/2022 |
7.59
|
3,200 | 7.14 | 7.59 | 6.65 | 0 | 0 | 0 |
| 19/01/2022 |
7.14
|
6,500 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 |
| 18/01/2022 |
7.45
|
2,000 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 17/01/2022 |
7.66
|
100 | 8.00 | 8.00 | 7.66 | 0 | 0 | 0 |
| 14/01/2022 |
8.00
|
600 | 8.04 | 8.04 | 7.55 | 0 | 0 | 0 |
| 13/01/2022 |
8.04
|
10,500 | 8.04 | 8.07 | 7.55 | 100 | 0 | 0.0 |
| 12/01/2022 |
8.04
|
3,900 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 |
| 11/01/2022 |
8.07
|
3,600 | 7.93 | 8.11 | 7.83 | 0 | 0 | 0 |
| 10/01/2022 |
7.93
|
9,100 | 7.97 | 8.25 | 7.93 | 0 | 0 | 0 |
| 07/01/2022 |
7.97
|
26,600 | 7.69 | 7.97 | 7.48 | 0 | 0 | 0 |
| 06/01/2022 |
7.69
|
9,700 | 7.76 | 7.76 | 7.62 | 0 | 2,000 | -0.0 |
| 05/01/2022 |
7.76
|
3,200 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
| 04/01/2022 |
7.97
|
18,900 | 7.80 | 8.11 | 7.55 | 0 | 0 | 0 |
| 31/12/2021 |
7.80
|
1,500 | 7.73 | 7.83 | 7.59 | 0 | 0 | 0 |
| 30/12/2021 |
7.73
|
4,300 | 7.76 | 7.80 | 7.55 | 0 | 0 | 0 |
| 29/12/2021 |
7.76
|
6,700 | 7.69 | 7.97 | 7.69 | 0 | 0 | 0 |
| 28/12/2021 |
7.69
|
4,800 | 7.69 | 8.04 | 7.69 | 0 | 0 | 0 |
| 27/12/2021 |
7.69
|
13,300 | 7.80 | 7.80 | 7.28 | 0 | 0 | 0 |
| 24/12/2021 |
7.80
|
3,600 | 7.66 | 7.83 | 7.48 | 0 | 0 | 0 |
| 23/12/2021 |
7.66
|
4,100 | 7.62 | 7.97 | 7.62 | 0 | 0 | 0 |
| 22/12/2021 |
7.62
|
14,900 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 21/12/2021 |
7.80
|
5,000 | 7.62 | 7.83 | 7.45 | 0 | 300 | -0.0 |
| 20/12/2021 |
7.62
|
17,800 | 7.83 | 7.86 | 7.55 | 2,000 | 0 | 0.0 |
| 17/12/2021 |
7.83
|
8,100 | 8.04 | 8.04 | 7.83 | 0 | 0 | 0 |
| 16/12/2021 |
8.04
|
18,900 | 8.11 | 8.11 | 7.97 | 0 | 18,300 | -0.2 |
| 15/12/2021 |
8.11
|
21,600 | 8.25 | 8.25 | 8.11 | 0 | 18,400 | -0.2 |
| 14/12/2021 |
8.25
|
15,100 | 8.32 | 8.32 | 8.18 | 0 | 10,000 | -0.1 |
| 13/12/2021 |
8.32
|
13,700 | 8.32 | 8.32 | 8.18 | 0 | 0 | 0 |
| 10/12/2021 |
8.32
|
2,500 | 8.28 | 8.32 | 8.11 | 0 | 0 | 0 |
| 09/12/2021 |
8.28
|
5,600 | 8.04 | 8.52 | 8.25 | 0 | 0 | 0 |
| 08/12/2021 |
8.04
|
100 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 |
| 07/12/2021 |
8.32
|
25,800 | 7.97 | 8.32 | 7.97 | 0 | 0 | 0 |
| 06/12/2021 |
7.97
|
6,600 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
| 03/12/2021 |
8.18
|
9,400 | 8.32 | 8.32 | 8.18 | 0 | 0 | 0 |
| 02/12/2021 |
8.32
|
8,900 | 8.25 | 8.38 | 8.32 | 0 | 0 | 0 |
| 01/12/2021 |
8.25
|
14,900 | 8.18 | 8.52 | 8.18 | 0 | 0 | 0 |
| 30/11/2021 |
8.18
|
26,900 | 8.52 | 8.52 | 8.18 | 0 | 0 | 0 |
| 29/11/2021 |
8.52
|
23,000 | 8.32 | 8.59 | 8.18 | 0 | 19,000 | -0.0 |
| 26/11/2021 |
8.32
|
15,900 | 8.32 | 8.52 | 8.25 | 0 | 10,200 | -0.1 |
| 25/11/2021 |
8.32
|
3,800 | 8.25 | 8.35 | 8.11 | 0 | 200 | -0.0 |
| 24/11/2021 |
8.25
|
3,900 | 8.56 | 8.56 | 8.18 | 0 | 0 | 0 |
| 23/11/2021 |
8.56
|
7,200 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
| 22/11/2021 |
8.66
|
20,000 | 8.18 | 8.73 | 7.86 | 0 | 0 | 0 |
| 19/11/2021 |
8.18
|
9,200 | 8.52 | 8.52 | 8.18 | 0 | 0 | 0 |
| 18/11/2021 |
8.52
|
19,400 | 8.25 | 8.66 | 8.18 | 0 | 0 | 0 |
| 17/11/2021 |
8.25
|
44,700 | 8.70 | 8.70 | 8.14 | 0 | 2,000 | -0.0 |
| 16/11/2021 |
8.70
|
7,100 | 9.18 | 9.18 | 8.70 | 0 | 0 | 0 |
| 15/11/2021 |
9.18
|
10,300 | 9.29 | 9.39 | 9.04 | 0 | 0 | 0 |
| 12/11/2021 |
9.29
|
153,200 | 9.29 | 9.91 | 8.70 | 0 | 2,000 | -0.0 |
| 11/11/2021 |
9.29
|
110,500 | 8.70 | 9.29 | 9.01 | 2,000 | 24,700 | -0.3 |
| 10/11/2021 |
8.70
|
76,200 | 8.14 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/11/2021 |
8.14
|
28,600 | 7.62 | 8.14 | 7.83 | 0 | 9,000 | -0.1 |
| 08/11/2021 |
7.62
|
3,700 | 7.62 | 7.66 | 7.52 | 200 | 2,000 | -0.0 |
| 05/11/2021 |
7.62
|
34,300 | 8.04 | 8.04 | 7.48 | 100 | 0 | 0.0 |
| 04/11/2021 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 1,000 | 0 | 0 |
| 03/11/2021 |
8.04
|
2,900 | 7.90 | 8.25 | 7.59 | 0 | 0 | 0 |
| 02/11/2021 |
7.90
|
4,300 | 7.90 | 7.97 | 7.41 | 1,000 | 0 | 0.0 |
| 01/11/2021 |
7.90
|
24,500 | 7.41 | 7.90 | 7.90 | 11,000 | 0 | 0.1 |
| 29/10/2021 |
7.41
|
7,800 | 6.93 | 7.41 | 7.38 | 0 | 0 | 0 |
| 28/10/2021 |
6.93
|
5,000 | 7.14 | 7.48 | 6.93 | 0 | 300 | -0.0 |
| 27/10/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/10/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/10/2021 |
7.14
|
200 | 7.62 | 7.62 | 7.14 | 0 | 0 | 0 |
| 22/10/2021 |
7.62
|
22,900 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 21/10/2021 |
7.48
|
3,300 | 7.41 | 7.62 | 7.48 | 700 | 0 | 0.0 |
| 20/10/2021 |
7.41
|
800 | 7.45 | 7.45 | 7.41 | 800 | 0 | 0.0 |
| 19/10/2021 |
7.45
|
1,000 | 7.48 | 7.48 | 7.03 | 500 | 0 | 0.0 |
| 18/10/2021 |
7.48
|
2,000 | 7.41 | 7.48 | 7.35 | 0 | 0 | 0 |
| 15/10/2021 |
7.41
|
1,600 | 7.35 | 7.48 | 7.35 | 500 | 0 | 0.0 |
| 14/10/2021 |
7.35
|
900 | 7.41 | 7.48 | 7.35 | 500 | 0 | 0.0 |
| 13/10/2021 |
7.41
|
1,700 | 7.41 | 7.41 | 7.28 | 100 | 200 | -0.0 |
| 12/10/2021 |
7.41
|
28,300 | 7.45 | 7.83 | 7.41 | 500 | 20,000 | -0.2 |
| 11/10/2021 |
7.45
|
4,200 | 7.21 | 7.52 | 7.21 | 500 | 0 | 0 |
| 08/10/2021 |
7.21
|
1,600 | 7.21 | 7.55 | 7.21 | 500 | 0 | 0.0 |
| 07/10/2021 |
7.21
|
700 | 6.85 | 7.28 | 6.84 | 500 | 0 | 0.0 |
| 06/10/2021 |
6.85
|
100 | 7.35 | 7.35 | 6.85 | 0 | 100 | -0.0 |
| 05/10/2021 |
7.35
|
3,600 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
| 04/10/2021 |
7.35
|
1,700 | 6.93 | 7.35 | 7.07 | 0 | 0 | 0 |
| 01/10/2021 |
6.93
|
100 | 7.28 | 7.28 | 6.93 | 138,181 | 138,181 | 0 |
| 30/09/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 29/09/2021 |
7.28
|
4,600 | 7.28 | 7.28 | 6.77 | 0 | 0 | 0 |
| 28/09/2021 |
7.28
|
2,700 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 27/09/2021 |
7.48
|
3,200 | 7.48 | 7.48 | 7.35 | 0 | 0 | 0 |
| 24/09/2021 |
7.48
|
4,300 | 7.48 | 7.80 | 7.48 | 0 | 0 | 0 |
| 23/09/2021 |
7.48
|
31,900 | 7.00 | 7.48 | 7.00 | 0 | 0 | 0 |
| 22/09/2021 |
7.00
|
1,700 | 7.00 | 7.14 | 6.79 | 0 | 0 | 0 |
| 21/09/2021 |
7.00
|
4,100 | 7.00 | 7.00 | 6.86 | 3,000 | 200 | 0.0 |
| 20/09/2021 |
7.00
|
3,600 | 7.07 | 7.07 | 6.93 | 2,100 | 0 | 0.0 |
| 17/09/2021 |
7.07
|
1,200 | 7.07 | 7.07 | 6.79 | 0 | 0 | 0 |
| 16/09/2021 |
7.07
|
600 | 6.65 | 7.10 | 6.79 | 100 | 0 | 0.0 |
| 15/09/2021 |
6.65
|
2,100 | 7.14 | 7.14 | 6.64 | 1,400 | 0 | 0.0 |
| 14/09/2021 |
7.14
|
4,600 | 6.86 | 7.14 | 6.89 | 3,200 | 300 | 0.0 |