| 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) |
0.11 | 1.67% | 3,360,100 | 0 | 0 |
6.60
7.06
6.69
|
|
2 tháng
(2024-09-23) |
0.13 | 1.98% | 9,073,000 | 0 | 0 |
6.58
7.06
6.69
|
|
3 tháng
(2024-08-26) |
0.07 | 1.05% | 11,529,200 | 0 | 0 |
6.48
7.06
6.69
|
|
6 tháng
(2024-05-27) |
0.32 | 5.01% | 20,562,900 | 0 | 0 |
6.26
7.10
6.69
|
|
12 tháng
(2023-11-28) |
1.01 | 17.72% | 33,834,300 | -16,100 | -0.1 |
5.45
7.49
6.69
|
|
24 tháng
(2022-12-05) |
1.09 | 19.40% | 48,739,300 | -1,400 | -0.1 |
4.66
7.49
6.69
|
|
36 tháng
(2021-12-08) |
-4.29 | -39% | 102,656,900 | -25,500 | -0.5 |
4.66
11.75
6.69
|
|
60 tháng
(2019-12-19) |
-5.90 | -46.78% | 215,666,800 | 68,060 | 1.5 |
4.66
17.67
6.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
11.27
|
207,500 | 11.46 | 11.46 | 11.27 | 2,000 | 0 | 0.0 |
| 10/09/2021 |
11.46
|
822,200 | 11.27 | 11.50 | 11.00 | 22,700 | 0 | 0.3 |
| 09/09/2021 |
11.27
|
266,300 | 11.14 | 11.37 | 11.09 | 2,700 | 100 | 0.0 |
| 08/09/2021 |
11.14
|
351,100 | 11.14 | 11.37 | 10.95 | 2,600 | 2,300 | 0.0 |
| 07/09/2021 |
11.14
|
451,800 | 11.64 | 11.64 | 11.04 | 2,700 | 13,900 | -0.1 |
| 06/09/2021 |
11.64
|
396,300 | 10.91 | 11.64 | 10.95 | 10,400 | 4,700 | 0.1 |
| 01/09/2021 |
10.91
|
366,600 | 10.81 | 10.95 | 10.68 | 15,200 | 68,900 | -0.6 |
| 31/08/2021 |
10.81
|
296,400 | 10.81 | 10.86 | 10.58 | 6,000 | 15,200 | -0.1 |
| 30/08/2021 |
10.81
|
278,200 | 10.49 | 10.91 | 10.35 | 7,500 | 5,000 | 0.0 |
| 27/08/2021 |
10.49
|
225,200 | 10.12 | 10.58 | 10.03 | 11,400 | 10,400 | 0.0 |
| 26/08/2021 |
10.12
|
360,000 | 10.12 | 10.31 | 9.99 | 13,000 | 23,000 | -0.1 |
| 25/08/2021 |
10.12
|
309,100 | 9.71 | 10.31 | 9.85 | 0 | 9,600 | -0.1 |
| 24/08/2021 |
9.71
|
104,000 | 9.80 | 10.12 | 9.66 | 6,000 | 12,600 | -0.1 |
| 23/08/2021 |
9.80
|
88,200 | 9.76 | 10.12 | 9.76 | 300 | 200 | 0.0 |
| 20/08/2021 |
9.76
|
307,500 | 10.31 | 10.77 | 9.62 | 5,600 | 14,100 | -0.1 |
| 19/08/2021 |
10.31
|
236,700 | 9.66 | 10.31 | 9.48 | 5,200 | 900 | 0.0 |
| 18/08/2021 |
9.66
|
190,500 | 9.66 | 9.94 | 9.48 | 6,500 | 12,700 | -0.1 |
| 17/08/2021 |
9.66
|
384,800 | 9.99 | 9.99 | 9.48 | 7,700 | 7,200 | 0.0 |
| 16/08/2021 |
9.99
|
319,200 | 10.31 | 10.58 | 9.76 | 2,000 | 7,900 | -0.1 |
| 13/08/2021 |
10.31
|
454,400 | 9.66 | 10.31 | 10.12 | 151,100 | 0 | 1.6 |
| 12/08/2021 |
9.66
|
329,300 | 9.05 | 9.66 | 9.57 | 800 | 0 | 0.0 |
| 11/08/2021 |
9.05
|
268,800 | 8.87 | 9.09 | 8.79 | 10,400 | 0 | 0.1 |
| 10/08/2021 |
8.87
|
141,400 | 8.88 | 8.93 | 8.79 | 6,700 | 0 | 0.1 |
| 09/08/2021 |
8.88
|
151,800 | 8.88 | 9.00 | 8.86 | 5,000 | 200 | 0.0 |
| 06/08/2021 |
8.88
|
92,600 | 9.02 | 9.02 | 8.79 | 900 | 0 | 0.0 |
| 05/08/2021 |
9.02
|
55,900 | 9.05 | 9.16 | 8.88 | 4,800 | 2,100 | 0.0 |
| 04/08/2021 |
9.05
|
554,300 | 8.56 | 9.11 | 8.74 | 7,400 | 2,600 | 0.0 |
| 03/08/2021 |
8.56
|
442,800 | 8.49 | 8.61 | 8.42 | 10,600 | 400 | 0.1 |
| 02/08/2021 |
8.49
|
86,000 | 8.51 | 8.56 | 8.47 | 2,000 | 0 | 0.0 |
| 30/07/2021 |
8.51
|
132,600 | 8.47 | 8.61 | 8.42 | 5,000 | 1,300 | 0.0 |
| 29/07/2021 |
8.47
|
239,100 | 8.46 | 8.56 | 8.38 | 3,000 | 1,500 | 0.0 |
| 28/07/2021 |
8.46
|
152,800 | 8.47 | 8.56 | 8.28 | 400 | 4,200 | -0.0 |
| 27/07/2021 |
8.47
|
83,000 | 8.42 | 8.56 | 8.38 | 4,600 | 2,200 | 0.0 |
| 26/07/2021 |
8.42
|
194,700 | 8.42 | 8.53 | 8.30 | 9,400 | 1,300 | 0.1 |
| 23/07/2021 |
8.42
|
145,700 | 8.42 | 8.47 | 8.28 | 6,900 | 1,600 | 0.0 |
| 22/07/2021 |
8.42
|
251,100 | 8.28 | 8.47 | 8.11 | 11,700 | 0 | 0.1 |
| 21/07/2021 |
8.28
|
199,100 | 8.19 | 8.38 | 8.10 | 0 | 2,300 | -0.0 |
| 20/07/2021 |
8.19
|
112,300 | 8.18 | 8.28 | 8.01 | 700 | 10,800 | -0.1 |
| 19/07/2021 |
8.18
|
92,500 | 8.38 | 8.38 | 8.10 | 200 | 3,200 | -0.0 |
| 16/07/2021 |
8.38
|
480,300 | 8.10 | 8.42 | 8.10 | 6,700 | 3,400 | 0.0 |
| 15/07/2021 |
8.10
|
245,600 | 8.01 | 8.19 | 7.92 | 1,200 | 4,300 | -0.0 |
| 14/07/2021 |
8.01
|
190,200 | 7.82 | 8.05 | 7.73 | 0 | 5,000 | -0.0 |
| 13/07/2021 |
7.82
|
74,400 | 7.73 | 8.00 | 7.73 | 0 | 4,000 | -0.0 |
| 12/07/2021 |
7.73
|
114,800 | 8.28 | 8.28 | 7.70 | 1,800 | 4,300 | -0.0 |
| 09/07/2021 |
8.28
|
143,000 | 8.38 | 8.47 | 8.20 | 1,800 | 5,000 | -0.0 |
| 08/07/2021 |
8.38
|
85,700 | 8.51 | 8.51 | 7.92 | 200 | 6,100 | -0.0 |
| 07/07/2021 |
8.51
|
186,800 | 8.53 | 8.53 | 8.19 | 0 | 3,900 | -0.0 |
| 06/07/2021 |
8.53
|
175,500 | 8.70 | 8.74 | 8.53 | 3,300 | 8,200 | -0.0 |
| 05/07/2021 |
8.70
|
109,000 | 8.86 | 8.93 | 8.48 | 3,500 | 2,200 | 0.0 |
| 02/07/2021 |
8.86
|
116,400 | 8.88 | 8.93 | 8.74 | 1,800 | 0 | 0.0 |
| 01/07/2021 |
8.88
|
241,300 | 8.88 | 9.02 | 8.74 | 3,000 | 0 | 0.0 |
| 30/06/2021 |
8.88
|
138,800 | 8.84 | 9.02 | 8.74 | 1,200 | 0 | 0.0 |
| 29/06/2021 |
8.84
|
186,900 | 8.84 | 9.02 | 8.79 | 12,000 | 1,000 | 0.1 |
| 28/06/2021 |
8.84
|
196,700 | 9.19 | 9.20 | 8.84 | 700 | 14,100 | -0.1 |
| 25/06/2021 |
9.19
|
310,100 | 9.16 | 9.39 | 8.84 | 800 | 4,700 | -0.0 |
| 24/06/2021 |
9.16
|
97,500 | 9.25 | 9.57 | 9.02 | 2,500 | 6,400 | -0.0 |
| 23/06/2021 |
9.25
|
198,400 | 9.57 | 9.71 | 9.20 | 700 | 2,400 | -0.0 |
| 22/06/2021 |
9.57
|
485,000 | 9.25 | 9.76 | 9.20 | 15,000 | 4,000 | 0.1 |
| 21/06/2021 |
9.25
|
472,200 | 9.05 | 9.25 | 9.02 | 8,600 | 0 | 0.1 |
| 18/06/2021 |
9.05
|
311,300 | 8.83 | 9.16 | 8.81 | 2,400 | 0 | 0.0 |
| 17/06/2021 |
8.83
|
308,500 | 8.79 | 8.88 | 8.18 | 5,300 | 7,200 | -0.0 |
| 16/06/2021 |
8.79
|
147,200 | 8.79 | 8.84 | 8.79 | 300 | 0 | 0.0 |
| 15/06/2021 |
8.79
|
85,300 | 8.74 | 8.88 | 8.74 | 500 | 400 | 0.0 |
| 14/06/2021 |
8.74
|
177,000 | 8.70 | 9.02 | 8.74 | 3,300 | 700 | 0.0 |
| 11/06/2021 |
8.70
|
196,100 | 8.61 | 8.74 | 8.61 | 12,400 | 0 | 0.1 |
| 10/06/2021 |
8.61
|
167,700 | 8.49 | 8.61 | 8.47 | 1,400 | 0 | 0.0 |
| 09/06/2021 |
8.49
|
212,300 | 8.61 | 8.61 | 8.28 | 0 | 3,900 | -0.0 |
| 08/06/2021 |
8.61
|
61,600 | 8.74 | 8.84 | 8.56 | 0 | 2,500 | -0.0 |
| 07/06/2021 |
8.74
|
77,300 | 8.88 | 8.93 | 8.58 | 0 | 3,900 | -0.0 |
| 04/06/2021 |
8.88
|
101,700 | 8.88 | 9.43 | 8.84 | 4,400 | 6,200 | -0.0 |
| 03/06/2021 |
8.88
|
132,200 | 8.56 | 8.93 | 8.56 | 9,100 | 0 | 0.1 |
| 02/06/2021 |
8.56
|
88,900 | 8.42 | 8.56 | 8.38 | 2,100 | 0 | 0.0 |
| 01/06/2021 |
8.42
|
89,000 | 8.62 | 8.62 | 8.28 | 3,900 | 0 | 0.0 |
| 31/05/2021 |
8.62
|
122,400 | 8.78 | 8.78 | 8.56 | 200 | 7,100 | -0.1 |
| 28/05/2021 |
8.78
|
175,100 | 8.88 | 9.20 | 8.78 | 0 | 2,700 | -0.0 |
| 27/05/2021 |
8.88
|
71,500 | 8.92 | 9.11 | 8.74 | 1,700 | 100 | 0.0 |
| 26/05/2021 |
8.92
|
190,500 | 9.20 | 9.20 | 8.88 | 3,900 | 3,600 | 0.0 |
| 25/05/2021 |
9.20
|
59,000 | 9.20 | 9.20 | 8.65 | 1,400 | 200 | 0.0 |
| 24/05/2021 |
9.20
|
152,500 | 9.25 | 9.66 | 9.20 | 3,500 | 2,700 | 0.0 |
| 21/05/2021 |
9.25
|
462,900 | 8.65 | 9.25 | 8.05 | 1,500 | 1,800 | -0.0 |
| 20/05/2021 |
8.65
|
113,900 | 8.93 | 9.02 | 8.65 | 200 | 2,900 | -0.0 |
| 19/05/2021 |
8.93
|
196,100 | 9.16 | 9.16 | 8.91 | 600 | 800 | -0.0 |
| 18/05/2021 |
9.16
|
103,200 | 9.17 | 9.19 | 8.88 | 400 | 400 | -0.0 |
| 17/05/2021 |
9.17
|
73,800 | 9.39 | 9.39 | 9.02 | 0 | 9,800 | -0.1 |
| 14/05/2021 |
9.39
|
195,000 | 9.39 | 9.48 | 9.19 | 0 | 6,300 | -0.1 |
| 13/05/2021 |
9.39
|
263,400 | 9.20 | 9.48 | 9.19 | 2,900 | 2,400 | 0.0 |
| 12/05/2021 |
9.20
|
207,200 | 9.02 | 9.20 | 8.91 | 9,000 | 700 | 0.1 |
| 11/05/2021 |
9.02
|
251,100 | 8.94 | 9.02 | 8.88 | 5,500 | 200 | 0.1 |
| 10/05/2021 |
8.94
|
76,400 | 9.20 | 9.20 | 8.93 | 400 | 5,100 | -0.0 |
| 07/05/2021 |
9.20
|
144,300 | 9.48 | 9.48 | 9.18 | 0 | 5,700 | -0.1 |
| 06/05/2021 |
9.48
|
181,800 | 9.66 | 9.71 | 9.48 | 700 | 200 | 0.0 |
| 05/05/2021 |
9.66
|
56,900 | 9.48 | 9.85 | 9.48 | 2,300 | 0 | 0.0 |
| 04/05/2021 |
9.48
|
62,400 | 9.48 | 9.53 | 9.18 | 0 | 400 | -0.0 |
| 29/04/2021 |
9.48
|
54,500 | 9.62 | 9.66 | 9.43 | 1,100 | 700 | 0.0 |
| 28/04/2021 |
9.62
|
36,200 | 9.39 | 9.85 | 9.48 | 7,300 | 0 | 0.1 |
| 27/04/2021 |
9.39
|
41,100 | 9.66 | 9.89 | 9.02 | 100 | 1,900 | -0.0 |
| 26/04/2021 |
9.66
|
65,700 | 10.03 | 10.17 | 9.66 | 3,100 | 5,100 | -0.0 |
| 23/04/2021 |
10.03
|
265,200 | 9.43 | 10.03 | 8.84 | 17,700 | 2,300 | 0.2 |
| 22/04/2021 |
9.43
|
394,100 | 10.12 | 10.12 | 9.43 | 300 | 7,800 | -0.1 |
| 20/04/2021 |
10.12
|
193,400 | 10.58 | 10.58 | 10.12 | 0 | 12,200 | -0.1 |