| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-20) |
-0.20 | -6.90% | 4,501,400 | 0 | 0 |
2.70
3
2.70
|
|
2 tháng
(2024-10-21) |
0 | 0% | 7,372,354 | 0 | 0 |
2.60
3
2.70
|
|
3 tháng
(2024-09-23) |
-0.70 | -20.59% | 13,074,422 | 0 | 0 |
2.60
3.40
2.70
|
|
6 tháng
(2024-06-24) |
-0.20 | -6.90% | 23,131,460 | 0 | 0 |
2.40
3.40
2.70
|
|
12 tháng
(2023-12-26) |
0.10 | 3.85% | 54,571,249 | 0 | 0 |
2.40
3.80
2.70
|
|
24 tháng
(2023-01-03) |
0 | 0% | 116,308,822 | 0 | 0 |
2.20
3.80
2.70
|
|
36 tháng
(2022-01-05) |
-7.20 | -72.73% | 210,848,643 | -49,100 | -0.4 |
1.80
11.40
2.70
|
|
60 tháng
(2020-01-16) |
0.80 | 42.11% | 408,161,681 | 8,900 | -0.2 |
1.71
11.40
2.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2021 |
8.50
|
434,300 | 8.60 | 8.70 | 8.40 | 0 | 5,100 | -0.0 |
| 08/10/2021 |
8.60
|
552,900 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 07/10/2021 |
8.50
|
583,802 | 8.40 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
| 06/10/2021 |
8.40
|
539,400 | 8.40 | 8.50 | 8.20 | 0 | 3,000 | -0.0 |
| 05/10/2021 |
8.40
|
358,300 | 8.50 | 8.60 | 8 | 0 | 1,000 | -0.0 |
| 04/10/2021 |
8.50
|
466,001 | 8.20 | 8.70 | 8 | 1,400 | 0 | 0.0 |
| 01/10/2021 |
8.20
|
710,400 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 30/09/2021 |
8.30
|
501,400 | 8.30 | 8.80 | 8.10 | 5,000 | 0 | 0.0 |
| 29/09/2021 |
8.30
|
648,595 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/09/2021 |
7.90
|
928,581 | 7.20 | 7.90 | 6.60 | 0 | 3,000 | -0.0 |
| 27/09/2021 |
7.20
|
1,164,400 | 7.90 | 8.20 | 7.20 | 0 | 0 | 0 |
| 24/09/2021 |
7.90
|
1,447,900 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 23/09/2021 |
8.70
|
1,426,639 | 9.60 | 10 | 8.70 | 0 | 8,500 | -0.1 |
| 22/09/2021 |
9.60
|
1,220,654 | 9.10 | 10 | 8.80 | 0 | 2,000 | -0.0 |
| 21/09/2021 |
9.10
|
1,306,400 | 8.80 | 9.20 | 8.10 | 0 | 57,300 | -0.5 |
| 20/09/2021 |
8.80
|
1,553,680 | 8.60 | 9.40 | 8.70 | 0 | 15,000 | -0.1 |
| 17/09/2021 |
8.60
|
613,467 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 16/09/2021 |
7.90
|
1,678,672 | 8.20 | 8.20 | 7.70 | 0 | 1,600 | -0.0 |
| 15/09/2021 |
8.20
|
1,449,851 | 8.20 | 8.80 | 7.50 | 0 | 0 | 0 |
| 14/09/2021 |
8.20
|
1,770,541 | 7.50 | 8.20 | 7.50 | 5,000 | 5,000 | -0.0 |
| 13/09/2021 |
7.50
|
2,712,700 | 6.90 | 7.50 | 6.90 | 5,000 | 0 | 0 |
| 10/09/2021 |
6.90
|
1,378,643 | 6.30 | 6.90 | 6.20 | 38,600 | 10,500 | 0.2 |
| 09/09/2021 |
6.30
|
421,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 08/09/2021 |
6.50
|
575,000 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 07/09/2021 |
6.40
|
835,500 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 06/09/2021 |
6.70
|
2,167,926 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 01/09/2021 |
6.10
|
519,100 | 6.10 | 6.20 | 6 | 500 | 0 | 0.0 |
| 31/08/2021 |
6.10
|
644,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/08/2021 |
6.20
|
506,500 | 6 | 6.30 | 5.90 | 500 | 0 | 0.0 |
| 27/08/2021 |
6
|
495,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 26/08/2021 |
6
|
377,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/08/2021 |
6
|
731,350 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/08/2021 |
6
|
598,505 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
| 23/08/2021 |
6.10
|
1,991,317 | 6.30 | 6.80 | 6 | 500 | 0 | 0.0 |
| 20/08/2021 |
6.30
|
1,947,200 | 6.20 | 6.70 | 6 | 28,000 | 0 | 0.2 |
| 19/08/2021 |
6.20
|
643,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 18/08/2021 |
6.10
|
461,500 | 6 | 6.30 | 6 | 10,000 | 3,000 | 0.0 |
| 17/08/2021 |
6
|
391,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/08/2021 |
6.10
|
304,900 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/08/2021 |
6
|
424,600 | 6.30 | 6.40 | 5.90 | 3,000 | 0 | 0.0 |
| 12/08/2021 |
6.30
|
1,609,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 11/08/2021 |
5.80
|
366,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/08/2021 |
5.60
|
292,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.40
|
221,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/08/2021 |
5.50
|
415,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/08/2021 |
5.60
|
487,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 04/08/2021 |
5.50
|
186,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/08/2021 |
5.40
|
277,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/08/2021 |
5.30
|
788,000 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 30/07/2021 |
5.20
|
251,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 29/07/2021 |
5.20
|
653,700 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 28/07/2021 |
4.80
|
305,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/07/2021 |
5.10
|
256,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/07/2021 |
5.20
|
255,900 | 5.10 | 5.20 | 4.70 | 16,500 | 0 | 0.1 |
| 23/07/2021 |
5.10
|
1,049,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 22/07/2021 |
5.10
|
860,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
| 21/07/2021 |
4.70
|
521,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 20/07/2021 |
4.30
|
119,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 19/07/2021 |
4.20
|
190,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 16/07/2021 |
4.50
|
156,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/07/2021 |
4.50
|
43,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/07/2021 |
4.60
|
114,601 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/07/2021 |
4.50
|
107,600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/07/2021 |
4.40
|
248,400 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
| 09/07/2021 |
4.80
|
435,500 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
| 08/07/2021 |
4.60
|
335,100 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/07/2021 |
4.20
|
190,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 06/07/2021 |
4.60
|
182,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/07/2021 |
4.60
|
178,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/07/2021 |
4.80
|
266,500 | 5 | 5 | 4.80 | 0 | 7,500 | -0.0 |
| 01/07/2021 |
5
|
66,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2021 |
4.90
|
72,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/06/2021 |
5.10
|
123,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/06/2021 |
5.10
|
109,729 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2021 |
5.10
|
73,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/06/2021 |
5.10
|
60,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/06/2021 |
5.10
|
250,729 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/06/2021 |
5.10
|
75,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/06/2021 |
5.20
|
307,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/06/2021 |
5.10
|
217,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/06/2021 |
5.20
|
104,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/06/2021 |
5.20
|
140,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/06/2021 |
5.20
|
1,151,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/06/2021 |
4.90
|
145,029 | 5 | 5 | 4.90 | 0 | 15,000 | -0.1 |
| 11/06/2021 |
5
|
141,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2021 |
5.10
|
58,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/06/2021 |
5.20
|
62,229 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/06/2021 |
5.10
|
250,000 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
| 07/06/2021 |
5.10
|
235,300 | 5.10 | 5.20 | 5 | 20,000 | 0 | 0.1 |
| 04/06/2021 |
5.10
|
426,200 | 5.40 | 5.40 | 5 | 0 | 14,000 | -0.1 |
| 03/06/2021 |
5.40
|
351,600 | 5.20 | 5.40 | 5 | 15,000 | 0 | 0.1 |
| 02/06/2021 |
5.20
|
119,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.20
|
1,868,900 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 |
| 31/05/2021 |
4.80
|
708,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 28/05/2021 |
5.30
|
138,809 | 5.30 | 5.30 | 5.10 | 0 | 10,100 | -0.1 |
| 27/05/2021 |
5.30
|
365,500 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 26/05/2021 |
5.30
|
305,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/05/2021 |
5.40
|
163,900 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/05/2021 |
5.50
|
103,120 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
| 21/05/2021 |
5.70
|
162,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |