| 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 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
|
3 tháng
(2024-08-26) |
0 | 0% | 358,117 | 0 | 0 |
1.90
2
1.90
|
|
6 tháng
(2024-05-27) |
-0.70 | -26.92% | 6,496,801 | -100 | -0.0 |
1.90
2.60
1.90
|
|
12 tháng
(2023-11-28) |
-1.50 | -44.12% | 41,316,536 | -2,500 | -0.0 |
1.90
3.70
1.90
|
|
24 tháng
(2022-12-05) |
-1.60 | -45.71% | 117,327,143 | -2,500 | -0.0 |
1.90
4.50
1.90
|
|
36 tháng
(2021-12-08) |
-10.10 | -84.17% | 174,296,992 | -47,620 | -0.5 |
1.90
13.20
1.90
|
|
60 tháng
(2019-12-19) |
-5.31 | -73.64% | 248,945,860 | -11,280 | 0.1 |
1.90
14.60
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.70
|
143,122 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 10/09/2021 |
9
|
273,190 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 09/09/2021 |
8.50
|
119,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/09/2021 |
8.50
|
119,573 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/09/2021 |
8.60
|
161,894 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/09/2021 |
8.80
|
324,436 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/09/2021 |
8.60
|
189,093 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/08/2021 |
8.40
|
103,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/08/2021 |
8.50
|
345,070 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/08/2021 |
8.10
|
80,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/08/2021 |
8
|
91,050 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/08/2021 |
8
|
78,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/08/2021 |
8.10
|
51,001 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/08/2021 |
8.20
|
63,211 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/08/2021 |
8.30
|
315,700 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
| 19/08/2021 |
8.40
|
257,400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 18/08/2021 |
8.10
|
91,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/08/2021 |
8.10
|
215,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/08/2021 |
7.90
|
93,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2021 |
7.90
|
136,659 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/08/2021 |
8.10
|
63,224 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/08/2021 |
8.20
|
171,441 | 8.10 | 8.40 | 8.20 | 0 | 39,200 | -0.3 |
| 10/08/2021 |
8.10
|
300,760 | 7.90 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 09/08/2021 |
7.90
|
135,810 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/08/2021 |
7.80
|
101,800 | 7.80 | 7.90 | 7.70 | 15,000 | 9,400 | 0.0 |
| 05/08/2021 |
7.80
|
222,800 | 7.50 | 7.90 | 7.40 | 24,000 | 0 | 0.2 |
| 04/08/2021 |
7.50
|
95,400 | 7.50 | 7.50 | 7.30 | 300 | 0 | 0.0 |
| 03/08/2021 |
7.50
|
36,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/08/2021 |
7.50
|
260,900 | 7.70 | 7.70 | 7.30 | 0 | 206,900 | -1.5 |
| 30/07/2021 |
7.70
|
55,300 | 7.90 | 7.90 | 7.70 | 4,800 | 0 | 0.0 |
| 29/07/2021 |
7.90
|
118,000 | 7.60 | 8 | 7.50 | 200 | 0 | 0.0 |
| 28/07/2021 |
7.60
|
25,086 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/07/2021 |
7.60
|
23,320 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/07/2021 |
7.50
|
56,926 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/07/2021 |
7.50
|
35,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/07/2021 |
7.50
|
41,340 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/07/2021 |
7.40
|
29,920 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/07/2021 |
7.40
|
66,320 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/07/2021 |
7.30
|
142,599 | 7.90 | 7.90 | 7.30 | 9,400 | 0 | 0.1 |
| 16/07/2021 |
7.90
|
27,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 15/07/2021 |
8
|
37,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 14/07/2021 |
7.70
|
55,559 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/07/2021 |
7.70
|
46,400 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/07/2021 |
7.40
|
128,259 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 09/07/2021 |
8.10
|
218,939 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 08/07/2021 |
8.40
|
25,950 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/07/2021 |
8.40
|
138,054 | 8.80 | 8.80 | 8.10 | 26,900 | 0 | 0.2 |
| 06/07/2021 |
8.80
|
74,100 | 8.90 | 9 | 8.80 | 9,200 | 0 | 0.1 |
| 05/07/2021 |
8.90
|
81,316 | 9 | 9 | 8.70 | 10,900 | 0 | 0.1 |
| 02/07/2021 |
9
|
104,260 | 9 | 9.10 | 8.90 | 37,400 | 0 | 0.3 |
| 01/07/2021 |
9
|
71,230 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/06/2021 |
9.10
|
45,017 | 9.20 | 9.20 | 9 | 200 | 0 | 0.0 |
| 29/06/2021 |
9.20
|
144,700 | 9.20 | 9.30 | 9.10 | 58,100 | 0 | 0.5 |
| 28/06/2021 |
9.20
|
104,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 25/06/2021 |
9.20
|
77,247 | 9.30 | 9.30 | 9.20 | 15,200 | 4,500 | 0.1 |
| 24/06/2021 |
9.30
|
133,460 | 9.30 | 9.30 | 9.10 | 50,100 | 0 | 0.5 |
| 23/06/2021 |
9.30
|
122,605 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 22/06/2021 |
9.40
|
166,400 | 9.40 | 9.50 | 9.20 | 0 | 4,900 | -0.0 |
| 21/06/2021 |
9.40
|
187,694 | 9.40 | 9.40 | 9.20 | 100 | 64,800 | -0.6 |
| 18/06/2021 |
9.40
|
206,350 | 9.50 | 9.60 | 9.30 | 0 | 300 | -0.0 |
| 17/06/2021 |
9.50
|
66,100 | 9.60 | 9.60 | 9.40 | 4,400 | 2,500 | 0.0 |
| 16/06/2021 |
9.60
|
223,076 | 9.50 | 9.70 | 9.30 | 65,300 | 500 | 0.6 |
| 15/06/2021 |
9.50
|
475,308 | 9.20 | 9.70 | 9.20 | 6,900 | 0 | 0.1 |
| 14/06/2021 |
9.20
|
304,388 | 9 | 9.30 | 8.80 | 1,000 | 0 | 0.0 |
| 11/06/2021 |
9
|
47,970 | 8.70 | 9 | 8.60 | 0 | 2,000 | -0.0 |
| 10/06/2021 |
8.70
|
69,080 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/06/2021 |
8.90
|
159,577 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/06/2021 |
8.90
|
119,662 | 9 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
| 07/06/2021 |
9
|
105,020 | 9.10 | 9.30 | 9 | 1,000 | 0 | 0.0 |
| 04/06/2021 |
9.10
|
134,257 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/06/2021 |
9.10
|
208,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 02/06/2021 |
9
|
62,260 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 01/06/2021 |
9
|
83,139 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 31/05/2021 |
9
|
152,418 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 28/05/2021 |
8.70
|
89,080 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2021 |
8.80
|
105,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 26/05/2021 |
8.90
|
61,208 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 25/05/2021 |
9.10
|
90,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 24/05/2021 |
9.20
|
97,310 | 9.10 | 9.30 | 9 | 2,000 | 0 | 0.0 |
| 21/05/2021 |
9.10
|
103,656 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/05/2021 |
9
|
120,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 19/05/2021 |
9.30
|
59,860 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/05/2021 |
9.30
|
40,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 17/05/2021 |
9.60
|
49,800 | 9.60 | 9.70 | 9.50 | 5,800 | 0 | 0.1 |
| 14/05/2021 |
9.60
|
39,100 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 13/05/2021 |
9.60
|
109,006 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 12/05/2021 |
9.50
|
113,500 | 9.30 | 9.50 | 9.20 | 0 | 40,000 | -0.4 |
| 11/05/2021 |
9.30
|
141,410 | 9.40 | 9.50 | 9.20 | 0 | 60,900 | -0.6 |
| 10/05/2021 |
9.40
|
165,540 | 9.60 | 9.60 | 9.30 | 0 | 60,000 | -0.6 |
| 07/05/2021 |
9.60
|
75,886 | 9.80 | 9.80 | 9.40 | 3,600 | 0 | 0.0 |
| 06/05/2021 |
9.80
|
101,953 | 9.80 | 9.80 | 9.60 | 10,200 | 0 | 0.1 |
| 05/05/2021 |
9.80
|
112,010 | 9.90 | 9.90 | 9.60 | 15,100 | 0 | 0.1 |
| 04/05/2021 |
9.90
|
161,812 | 10 | 10 | 9.60 | 45,800 | 0 | 0.5 |
| 29/04/2021 |
10
|
143,880 | 9.80 | 10 | 9.70 | 41,500 | 0 | 0.4 |
| 28/04/2021 |
9.80
|
76,902 | 9.60 | 9.80 | 9.50 | 9,900 | 0 | 0.1 |
| 27/04/2021 |
9.60
|
93,400 | 9.50 | 9.70 | 9.40 | 29,700 | 0 | 0.3 |
| 26/04/2021 |
9.50
|
116,087 | 9.70 | 9.80 | 9.40 | 14,100 | 0 | 0.1 |
| 23/04/2021 |
9.70
|
119,973 | 9.50 | 9.80 | 9.20 | 1,600 | 5,000 | -0.0 |
| 22/04/2021 |
9.50
|
224,473 | 10 | 10 | 9 | 1,000 | 6,000 | -0.0 |
| 20/04/2021 |
10
|
141,007 | 9.90 | 10.10 | 9.90 | 19,600 | 0 | 0.2 |