| 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) |
0.10 | 1.82% | 11,600 | 0 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 45,900 | 2,000 | 0.0 |
5.50
7.10
5.60
|
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
|
24 tháng
(2022-09-30) |
-5 | -47.17% | 1,251,275 | 3,300 | 0.0 |
5.50
11
5.60
|
|
36 tháng
(2021-10-05) |
-3.80 | -40.43% | 5,849,053 | -22,500 | -0.3 |
5.50
15.90
5.60
|
|
60 tháng
(2019-10-16) |
-0.40 | -6.67% | 6,971,830 | 40,770 | 0.4 |
5.50
15.90
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
8.90
|
3,814 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/07/2021 |
8.70
|
910 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/07/2021 |
8.80
|
2,301 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 02/07/2021 |
8.90
|
1,314 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/07/2021 |
9
|
610 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/06/2021 |
9
|
1,916 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/06/2021 |
8.90
|
5,614 | 8.80 | 8.90 | 8.70 | 0 | 100 | -0.0 |
| 28/06/2021 |
8.80
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 25/06/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
430 | 8.80 | 8.90 | 8.50 | 0 | 30 | -0.0 |
| 23/06/2021 |
8.80
|
900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/06/2021 |
9
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 21/06/2021 |
9
|
3,010 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 18/06/2021 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2021 |
8.80
|
4,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/06/2021 |
8.80
|
3,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/06/2021 |
8.90
|
6,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/06/2021 |
8.80
|
13,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
16 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/06/2021 |
8.80
|
536 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/06/2021 |
8.80
|
2,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/06/2021 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 07/06/2021 |
8.90
|
2,310 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |
| 04/06/2021 |
9
|
13,004 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 03/06/2021 |
8.60
|
6,656 | 8.70 | 8.70 | 8.50 | 2,000 | 0 | 0.0 |
| 02/06/2021 |
8.70
|
3,516 | 8.30 | 8.70 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.30
|
1,805 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 31/05/2021 |
8.70
|
1,110 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/05/2021 |
8.80
|
1,500 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/05/2021 |
8.40
|
700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/05/2021 |
8.60
|
5,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/05/2021 |
8.60
|
1,906 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/05/2021 |
8.80
|
6,305 | 8.80 | 8.80 | 8.20 | 5,000 | 0 | 0.0 |
| 21/05/2021 |
8.80
|
8,500 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
| 20/05/2021 |
8.50
|
1,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/05/2021 |
8.50
|
2,203 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.80
|
1,500 | 8.50 | 8.80 | 8.40 | 0 | 200 | -0.0 |
| 17/05/2021 |
8.50
|
6,300 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 14/05/2021 |
9
|
6,300 | 8.50 | 9 | 8.20 | 0 | 2,000 | -0.0 |
| 13/05/2021 |
8.50
|
7,700 | 8.60 | 8.60 | 8.20 | 3,000 | 3,900 | -0.0 |
| 12/05/2021 |
8.60
|
9,866 | 8.60 | 8.60 | 8.30 | 0 | 7,100 | -0.1 |
| 11/05/2021 |
8.60
|
8,129 | 8.90 | 8.90 | 8.20 | 0 | 3,000 | -0.0 |
| 10/05/2021 |
8.90
|
8,021 | 9.40 | 9.40 | 8.50 | 0 | 1,000 | -0.0 |
| 07/05/2021 |
9.40
|
5,600 | 9.40 | 9.50 | 8.60 | 0 | 0 | 0 |
| 06/05/2021 |
9.40
|
11,510 | 8.60 | 9.40 | 9 | 0 | 0 | 0 |
| 05/05/2021 |
8.60
|
36,832 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 04/05/2021 |
9.20
|
13,900 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| 29/04/2021 |
10.20
|
10,214 | 10.30 | 10.30 | 9.30 | 2,600 | 0 | 0.0 |
| 28/04/2021 |
10.30
|
7,990 | 9.50 | 10.40 | 10 | 0 | 0 | 0 |
| 27/04/2021 |
9.50
|
15,408 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
| 26/04/2021 |
9.10
|
45,620 | 9.80 | 10.10 | 8.90 | 1,000 | 0 | 0.0 |
| 23/04/2021 |
9.80
|
4,110 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
| 22/04/2021 |
10.80
|
6,410 | 12 | 12 | 10.80 | 0 | 0 | 0 |
| 20/04/2021 |
12
|
6,103 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
| 19/04/2021 |
13.30
|
3,966 | 14.70 | 14.90 | 13.30 | 0 | 0 | 0 |
| 16/04/2021 |
14.70
|
40,971 | 13.40 | 14.70 | 13.40 | 5,000 | 0 | 0.1 |
| 15/04/2021 |
13.40
|
94,413 | 12.20 | 13.40 | 12.80 | 22,000 | 0 | 0.3 |
| 14/04/2021 |
12.20
|
34,166 | 12.20 | 13.40 | 12.10 | 5,000 | 0 | 0.1 |
| 13/04/2021 |
12.20
|
51,427 | 11.10 | 12.20 | 12 | 1,000 | 0 | 0.0 |
| 12/04/2021 |
11.10
|
9,106 | 10.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 09/04/2021 |
10.10
|
8,600 | 9.20 | 10.10 | 10.10 | 0 | 0 | 0 |
| 08/04/2021 |
9.20
|
21,345 | 8.40 | 9.20 | 8.50 | 0 | 5,400 | -0.0 |
| 07/04/2021 |
8.40
|
6,235 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/04/2021 |
8.30
|
4,345 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 05/04/2021 |
8.30
|
630 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/04/2021 |
8.50
|
5,720 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 01/04/2021 |
8.50
|
16,530 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
| 31/03/2021 |
7.90
|
4,814 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/03/2021 |
8.10
|
8,463 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 29/03/2021 |
8.10
|
2,616 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/03/2021 |
8.30
|
2,015 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 25/03/2021 |
7.90
|
1,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/03/2021 |
7.80
|
601 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/03/2021 |
7.90
|
4,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/03/2021 |
7.70
|
1,004 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/03/2021 |
8
|
1,400 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2021 |
7.80
|
1,473 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 17/03/2021 |
8
|
1,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/03/2021 |
8.10
|
13,800 | 7.70 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/03/2021 |
7.70
|
1,710 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/03/2021 |
7.90
|
4,000 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 11/03/2021 |
8.20
|
1,400 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 10/03/2021 |
8.30
|
4,350 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 09/03/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/03/2021 |
8.30
|
5,210 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 05/03/2021 |
7.70
|
3,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/03/2021 |
7.80
|
2,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/03/2021 |
7.80
|
300 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 02/03/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/03/2021 |
8.30
|
4,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2021 |
8
|
1,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 25/02/2021 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0.0 |
| 24/02/2021 |
8.50
|
4,241 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2021 |
8.50
|
17,394 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 22/02/2021 |
8.50
|
30 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2021 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/02/2021 |
8
|
2,130 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/02/2021 |
8.10
|
4,125 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 09/02/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/02/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |