| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
7.42
|
107,000 | 7.42 | 7.59 | 7.17 | 100 | 0 | 0.0 |
| 07/07/2021 |
7.42
|
180,000 | 7.42 | 7.42 | 6.75 | 900 | 0 | 0.0 |
| 06/07/2021 |
7.42
|
248,300 | 7.93 | 7.93 | 7.42 | 1,600 | 900 | 0.0 |
| 05/07/2021 |
7.93
|
129,000 | 8.27 | 8.35 | 7.68 | 0 | 200 | -0.0 |
| 02/07/2021 |
8.27
|
328,327 | 8.02 | 8.35 | 8.02 | 0 | 7 | -0.0 |
| 01/07/2021 |
8.02
|
378,100 | 7.51 | 8.18 | 7.17 | 500 | 0 | 0.0 |
| 30/06/2021 |
7.51
|
97,293 | 7.76 | 7.76 | 7.26 | 200 | 0 | 0.0 |
| 29/06/2021 |
7.76
|
187,470 | 7.93 | 8.10 | 7.76 | 0 | 0 | 0 |
| 28/06/2021 |
7.93
|
335,217 | 7.76 | 8.18 | 7.76 | 900 | 0 | 0.0 |
| 25/06/2021 |
7.76
|
449,910 | 7.09 | 7.76 | 7.00 | 0 | 0 | 0 |
| 24/06/2021 |
7.09
|
42,700 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 23/06/2021 |
7.17
|
200,406 | 7.09 | 7.42 | 7.00 | 0 | 0 | 0 |
| 22/06/2021 |
7.09
|
34,800 | 7.17 | 7.17 | 6.92 | 0 | 0 | 0 |
| 21/06/2021 |
7.17
|
59,900 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 18/06/2021 |
7.17
|
60,700 | 7.17 | 7.34 | 7.00 | 500 | 0 | 0.0 |
| 17/06/2021 |
7.17
|
57,100 | 7.09 | 7.17 | 6.92 | 100 | 0 | 0.0 |
| 16/06/2021 |
7.09
|
50,417 | 7.17 | 7.34 | 7.00 | 0 | 0 | 0 |
| 15/06/2021 |
7.17
|
88,604 | 7.42 | 7.59 | 7.17 | 0 | 0 | 0 |
| 14/06/2021 |
7.42
|
215,300 | 7.26 | 7.59 | 6.92 | 0 | 0 | 0 |
| 11/06/2021 |
7.26
|
114,727 | 7.17 | 7.51 | 7.00 | 10 | 0 | 0.0 |
| 10/06/2021 |
7.17
|
80,000 | 7.51 | 7.85 | 6.92 | 0 | 0 | 0 |
| 09/06/2021 |
7.51
|
237,861 | 6.83 | 7.51 | 6.33 | 0 | 200 | -0.0 |
| 08/06/2021 |
6.83
|
198,010 | 7.51 | 7.51 | 6.83 | 0 | 100 | -0.0 |
| 07/06/2021 |
7.51
|
270,030 | 8.02 | 8.02 | 7.26 | 0 | 0 | 0 |
| 04/06/2021 |
8.02
|
238,505 | 8.77 | 8.77 | 8.02 | 0 | 0 | 0 |
| 03/06/2021 |
8.77
|
357,257 | 8.10 | 8.77 | 8.02 | 100 | 3,400 | -0.0 |
| 02/06/2021 |
8.10
|
400,583 | 8.35 | 8.52 | 7.59 | 0 | 100 | -0.0 |
| 01/06/2021 |
8.35
|
672,241 | 7.85 | 8.61 | 8.02 | 900 | 0 | 0.0 |
| 31/05/2021 |
7.85
|
403,671 | 7.17 | 7.85 | 7.17 | 0 | 0 | 0 |
| 28/05/2021 |
7.17
|
318,332 | 6.58 | 7.17 | 6.67 | 500 | 0 | 0.0 |
| 27/05/2021 |
6.58
|
332,461 | 5.99 | 6.58 | 5.99 | 100 | 0 | 0.0 |
| 26/05/2021 |
5.99
|
41,900 | 6.07 | 6.16 | 5.91 | 0 | 0 | 0 |
| 25/05/2021 |
6.07
|
45,800 | 6.16 | 6.16 | 5.91 | 0 | 0 | 0 |
| 24/05/2021 |
6.16
|
52,327 | 6.07 | 6.33 | 6.07 | 0 | 0 | 0 |
| 21/05/2021 |
6.07
|
45,916 | 5.99 | 6.16 | 6.07 | 0 | 0 | 0 |
| 20/05/2021 |
5.99
|
50,000 | 5.82 | 6.16 | 5.65 | 0 | 0 | 0 |
| 19/05/2021 |
5.82
|
34,100 | 6.07 | 6.07 | 5.82 | 100 | 0 | 0.0 |
| 18/05/2021 |
6.07
|
41,652 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
| 17/05/2021 |
6.16
|
68,500 | 5.99 | 6.16 | 6.07 | 0 | 0 | 0 |
| 14/05/2021 |
5.99
|
57,000 | 5.91 | 6.07 | 5.82 | 0 | 0 | 0 |
| 13/05/2021 |
5.91
|
43,545 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 12/05/2021 |
5.91
|
31,257 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 11/05/2021 |
5.91
|
29,700 | 6.07 | 6.24 | 5.91 | 0 | 0 | 0 |
| 10/05/2021 |
6.07
|
40,100 | 5.91 | 6.16 | 5.74 | 0 | 0 | 0 |
| 07/05/2021 |
5.91
|
31,700 | 6.07 | 6.07 | 5.57 | 0 | 0 | 0 |
| 06/05/2021 |
6.07
|
32,800 | 6.07 | 6.16 | 5.91 | 0 | 0 | 0 |
| 05/05/2021 |
6.07
|
43,628 | 5.91 | 6.33 | 5.91 | 0 | 0 | 0 |
| 04/05/2021 |
5.91
|
26,380 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 29/04/2021 |
6.07
|
11,800 | 6.33 | 6.33 | 5.99 | 0 | 0 | 0 |
| 28/04/2021 |
6.33
|
106,602 | 6.07 | 6.33 | 5.99 | 0 | 0 | 0 |
| 27/04/2021 |
6.07
|
25,221 | 6.07 | 6.07 | 5.74 | 0 | 0 | 0 |
| 26/04/2021 |
6.07
|
148,230 | 6.67 | 6.67 | 6.07 | 0 | 0 | 0 |
| 23/04/2021 |
6.67
|
34,700 | 6.50 | 6.67 | 5.99 | 0 | 0 | 0 |
| 22/04/2021 |
6.50
|
62,410 | 6.92 | 6.92 | 6.33 | 0 | 0 | 0 |
| 20/04/2021 |
6.92
|
65,100 | 6.92 | 7.26 | 6.58 | 0 | 0 | 0 |
| 19/04/2021 |
6.92
|
173,117 | 6.75 | 6.92 | 6.50 | 0 | 0 | 0 |
| 16/04/2021 |
6.75
|
234,295 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 |
| 15/04/2021 |
7.34
|
66,304 | 7.42 | 7.51 | 7.09 | 0 | 0 | 0 |
| 14/04/2021 |
7.42
|
152,567 | 7.34 | 7.51 | 7.00 | 0 | 0 | 0 |
| 13/04/2021 |
7.34
|
214,134 | 7.51 | 7.85 | 7.17 | 0 | 0 | 0 |
| 12/04/2021 |
7.51
|
144,861 | 7.17 | 7.51 | 7.00 | 0 | 0 | 0 |
| 09/04/2021 |
7.17
|
118,830 | 7.34 | 7.34 | 7.00 | 0 | 0 | 0 |
| 08/04/2021 |
7.34
|
167,300 | 7.26 | 7.76 | 7.17 | 0 | 0 | 0 |
| 07/04/2021 |
7.26
|
263,357 | 6.67 | 7.26 | 6.41 | 0 | 0 | 0 |
| 06/04/2021 |
6.67
|
343,651 | 6.75 | 7.00 | 6.07 | 0 | 0 | 0 |
| 05/04/2021 |
6.75
|
260,830 | 6.24 | 6.83 | 6.24 | 0 | 0 | 0 |
| 02/04/2021 |
6.24
|
341,080 | 5.74 | 6.24 | 6.07 | 0 | 0 | 0 |
| 01/04/2021 |
5.74
|
444,320 | 5.23 | 5.74 | 5.23 | 0 | 0 | 0 |
| 31/03/2021 |
5.23
|
91,850 | 5.06 | 5.57 | 5.15 | 0 | 0 | 0 |
| 30/03/2021 |
5.06
|
54,501 | 4.98 | 5.06 | 4.89 | 0 | 0 | 0 |
| 29/03/2021 |
4.98
|
33,003 | 4.89 | 4.98 | 4.81 | 0 | 4,000 | -0.0 |
| 26/03/2021 |
4.89
|
39,300 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
| 25/03/2021 |
4.89
|
47,000 | 4.98 | 5.06 | 4.89 | 0 | 0 | 0 |
| 24/03/2021 |
4.98
|
24,698 | 4.98 | 4.98 | 4.81 | 4,000 | 0 | 0.0 |
| 23/03/2021 |
4.98
|
44,477 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
| 22/03/2021 |
5.06
|
45,100 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
| 19/03/2021 |
5.06
|
40,234 | 4.98 | 5.15 | 4.98 | 0 | 0 | 0 |
| 18/03/2021 |
4.98
|
56,600 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 17/03/2021 |
4.98
|
30,800 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 |
| 16/03/2021 |
4.98
|
55,500 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
| 15/03/2021 |
5.06
|
63,700 | 5.06 | 5.23 | 4.98 | 0 | 0 | 0 |
| 12/03/2021 |
5.06
|
70,900 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
| 11/03/2021 |
5.15
|
101,140 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 |
| 10/03/2021 |
5.23
|
60,900 | 5.06 | 5.23 | 4.98 | 0 | 0 | 0 |
| 09/03/2021 |
5.06
|
100,400 | 5.48 | 5.48 | 4.98 | 0 | 0 | 0 |
| 08/03/2021 |
5.48
|
97,747 | 5.15 | 5.65 | 4.89 | 0 | 0 | 0 |
| 05/03/2021 |
5.15
|
128,000 | 5.23 | 5.57 | 5.06 | 0 | 0 | 0 |
| 04/03/2021 |
5.23
|
154,500 | 4.81 | 5.23 | 4.81 | 0 | 0 | 0 |
| 03/03/2021 |
4.81
|
145,217 | 4.39 | 4.81 | 4.47 | 0 | 0 | 0 |
| 02/03/2021 |
4.39
|
150,617 | 4.05 | 4.39 | 4.13 | 0 | 0 | 0 |
| 01/03/2021 |
4.05
|
16,700 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 |
| 26/02/2021 |
4.13
|
26,108 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 |
| 25/02/2021 |
4.13
|
37,007 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
| 24/02/2021 |
4.13
|
29,003 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 |
| 23/02/2021 |
3.97
|
10,700 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 22/02/2021 |
4.05
|
15,102 | 4.05 | 4.05 | 3.97 | 100 | 0 | 0.0 |
| 19/02/2021 |
4.05
|
26,100 | 3.97 | 4.05 | 3.80 | 0 | 0 | 0 |
| 18/02/2021 |
3.97
|
22,300 | 4.22 | 4.47 | 3.88 | 0 | 0 | 0 |
| 17/02/2021 |
4.22
|
22,600 | 3.97 | 4.30 | 4.05 | 0 | 0 | 0 |
| 09/02/2021 |
3.97
|
25,465 | 3.71 | 3.97 | 3.63 | 0 | 0 | 0 |