| 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) |
-1.50 | -18.99% | 892,911 | 8,500 | 0.1 |
6.40
7.90
6.40
|
|
2 tháng
(2024-09-23) |
-1.70 | -20.99% | 2,355,591 | -9,900 | -0.1 |
6.40
8.20
6.40
|
|
3 tháng
(2024-08-26) |
-3.72 | -36.79% | 5,798,817 | -3,200 | -0.1 |
6.40
10.80
6.40
|
|
6 tháng
(2024-05-27) |
-0.35 | -5.18% | 14,347,074 | 31,800 | 0.2 |
6.40
10.80
6.40
|
|
12 tháng
(2023-11-28) |
-0.35 | -5.18% | 20,675,482 | 30,700 | 0.2 |
6.40
10.80
6.40
|
|
24 tháng
(2022-12-05) |
1.25 | 24.35% | 46,275,337 | -24,100 | -0.1 |
4.13
10.80
6.40
|
|
36 tháng
(2021-12-08) |
-6.68 | -51.06% | 65,966,005 | 37,700 | 0.3 |
3.97
14.17
6.40
|
|
60 tháng
(2019-12-19) |
4.71 | 279.26% | 119,048,766 | -232,000 | -0.5 |
1.52
15.19
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.61
|
178,900 | 8.69 | 8.86 | 8.44 | 0 | 200 | -0.0 |
| 10/09/2021 |
8.69
|
102,438 | 8.52 | 8.77 | 8.44 | 0 | 0 | 0 |
| 09/09/2021 |
8.52
|
114,349 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 |
| 08/09/2021 |
8.69
|
193,906 | 8.61 | 8.86 | 8.27 | 0 | 0 | 0 |
| 07/09/2021 |
8.61
|
242,527 | 9.11 | 9.28 | 8.61 | 0 | 500 | -0.0 |
| 06/09/2021 |
9.11
|
278,101 | 8.77 | 9.20 | 8.69 | 0 | 0 | 0 |
| 01/09/2021 |
8.77
|
295,421 | 8.77 | 8.86 | 8.35 | 0 | 0 | 0 |
| 31/08/2021 |
8.77
|
185,451 | 8.77 | 9.03 | 8.61 | 0 | 2,503 | -0.0 |
| 30/08/2021 |
8.77
|
315,033 | 8.18 | 8.86 | 8.18 | 200 | 500 | -0.0 |
| 27/08/2021 |
8.18
|
463,331 | 8.02 | 8.18 | 7.26 | 0 | 0 | 0 |
| 26/08/2021 |
8.02
|
187,544 | 8.35 | 8.35 | 7.76 | 0 | 0 | 0 |
| 25/08/2021 |
8.35
|
106,500 | 8.77 | 9.28 | 8.10 | 0 | 0 | 0 |
| 24/08/2021 |
8.77
|
635,020 | 8.44 | 9.28 | 8.35 | 1,500 | 100 | 0.0 |
| 23/08/2021 |
8.44
|
598,763 | 7.68 | 8.44 | 7.51 | 0 | 4,300 | -0.0 |
| 20/08/2021 |
7.68
|
321,139 | 7.85 | 8.61 | 7.42 | 0 | 500 | -0.0 |
| 19/08/2021 |
7.85
|
303,400 | 7.17 | 7.85 | 7.09 | 0 | 0 | 0 |
| 18/08/2021 |
7.17
|
174,700 | 7.17 | 7.34 | 7.09 | 3,000 | 0 | 0.0 |
| 17/08/2021 |
7.17
|
101,000 | 7.34 | 7.68 | 7.17 | 0 | 0 | 0 |
| 16/08/2021 |
7.34
|
200,600 | 6.75 | 7.34 | 6.75 | 500 | 0 | 0.0 |
| 13/08/2021 |
6.75
|
110,402 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
| 12/08/2021 |
6.67
|
83,200 | 6.67 | 6.92 | 6.58 | 0 | 0 | 0 |
| 11/08/2021 |
6.67
|
67,108 | 6.83 | 6.92 | 6.50 | 0 | 0 | 0 |
| 10/08/2021 |
6.83
|
100,600 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 |
| 09/08/2021 |
6.83
|
53,822 | 6.83 | 7.09 | 6.24 | 0 | 1,700 | -0.0 |
| 06/08/2021 |
6.83
|
62,400 | 6.92 | 6.92 | 6.67 | 0 | 1,300 | -0.0 |
| 05/08/2021 |
6.92
|
113,200 | 6.67 | 7.26 | 6.67 | 0 | 500 | -0.0 |
| 04/08/2021 |
6.67
|
155,900 | 6.07 | 6.67 | 6.07 | 0 | 0 | 0 |
| 03/08/2021 |
6.07
|
55,000 | 6.07 | 6.16 | 5.91 | 0 | 0 | 0 |
| 02/08/2021 |
6.07
|
55,400 | 6.07 | 6.16 | 5.99 | 0 | 500 | -0.0 |
| 30/07/2021 |
6.07
|
65,000 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 29/07/2021 |
5.99
|
87,400 | 5.74 | 5.99 | 5.74 | 0 | 0 | 0 |
| 28/07/2021 |
5.74
|
28,607 | 5.91 | 5.91 | 5.74 | 0 | 3,100 | -0.0 |
| 27/07/2021 |
5.91
|
37,900 | 5.82 | 5.99 | 5.74 | 500 | 0 | 0.0 |
| 26/07/2021 |
5.82
|
32,600 | 5.82 | 5.91 | 5.57 | 300 | 0 | 0.0 |
| 23/07/2021 |
5.82
|
60,630 | 5.91 | 5.99 | 5.57 | 0 | 0 | 0 |
| 22/07/2021 |
5.91
|
63,901 | 5.74 | 5.99 | 5.57 | 900 | 0 | 0.0 |
| 21/07/2021 |
5.74
|
84,822 | 5.82 | 5.91 | 5.57 | 0 | 0 | 0 |
| 20/07/2021 |
5.82
|
118,734 | 5.65 | 5.82 | 5.23 | 0 | 0 | 0 |
| 19/07/2021 |
5.65
|
175,000 | 6.24 | 6.24 | 5.65 | 0 | 0 | 0 |
| 16/07/2021 |
6.24
|
84,001 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
| 15/07/2021 |
6.50
|
89,900 | 6.24 | 6.50 | 5.99 | 0 | 0 | 0 |
| 14/07/2021 |
6.24
|
89,000 | 6.33 | 6.58 | 5.91 | 0 | 0 | 0 |
| 13/07/2021 |
6.33
|
78,220 | 6.16 | 6.41 | 5.91 | 400 | 0 | 0.0 |
| 12/07/2021 |
6.16
|
140,900 | 6.83 | 6.83 | 6.16 | 500 | 0 | 0.0 |
| 09/07/2021 |
6.83
|
75,200 | 7.42 | 7.42 | 6.83 | 400 | 0 | 0.0 |
| 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 |