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) |
-0.20 | -2.38% | 88,400 | 600 | 0.0 |
8
8.70
8
|
2 tháng
(2024-07-22) |
-0.50 | -5.75% | 217,600 | 14,300 | 0.1 |
8
9
8
|
3 tháng
(2024-06-24) |
-0.89 | -9.84% | 466,300 | 19,200 | 0.2 |
8
9.40
8
|
6 tháng
(2024-03-25) |
0.15 | 1.83% | 1,288,068 | -177,800 | -1.4 |
7.39
9.57
8
|
12 tháng
(2023-09-26) |
0.43 | 5.56% | 2,157,233 | 125,800 | 1.1 |
6.35
9.57
8
|
24 tháng
(2022-10-03) |
2.33 | 39.61% | 3,674,413 | 198,700 | 1.7 |
3.98
9.57
8
|
36 tháng
(2021-10-06) |
-5.25 | -39.05% | 10,403,897 | 199,500 | 1.8 |
3.98
16.48
8
|
60 tháng
(2019-10-17) |
5.64 | 220.58% | 12,574,905 | 199,500 | 1.8 |
1.52
16.48
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
6.92
|
1,309 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 |
07/07/2021 |
7.96
|
5,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
06/07/2021 |
8.05
|
3,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
05/07/2021 |
8.05
|
1,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
02/07/2021 |
8.05
|
15,029 | 7.86 | 8.91 | 7.86 | 0 | 0 | 0 |
01/07/2021 |
7.77
|
11,100 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
30/06/2021 |
8.05
|
14,800 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
29/06/2021 |
8.43
|
11,300 | 8.72 | 8.72 | 8.05 | 0 | 0 | 0 |
28/06/2021 |
8.15
|
7,729 | 9.47 | 9.47 | 8.05 | 0 | 0 | 0 |
25/06/2021 |
8.53
|
19,000 | 8.81 | 8.81 | 8.53 | 0 | 0 | 0 |
24/06/2021 |
9.09
|
5,700 | 8.53 | 9.66 | 8.53 | 0 | 0 | 0 |
23/06/2021 |
9.76
|
4,800 | 10.61 | 10.61 | 9.76 | 0 | 0 | 0 |
22/06/2021 |
9.00
|
34,000 | 9.00 | 9.66 | 9.00 | 0 | 0 | 0 |
21/06/2021 |
9.76
|
54,300 | 9.47 | 10.33 | 9.09 | 0 | 0 | 0 |
18/06/2021 |
9.47
|
21,900 | 8.43 | 9.47 | 8.34 | 0 | 0 | 0 |
17/06/2021 |
8.34
|
1,200 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
16/06/2021 |
8.43
|
10,400 | 8.05 | 8.43 | 8.05 | 0 | 0 | 0 |
15/06/2021 |
8.15
|
20,820 | 8.05 | 8.72 | 8.05 | 0 | 0 | 0 |
14/06/2021 |
8.05
|
11,300 | 7.86 | 8.05 | 7.58 | 0 | 0 | 0 |
11/06/2021 |
7.86
|
14,100 | 6.73 | 7.86 | 6.73 | 0 | 0 | 0 |
10/06/2021 |
7.58
|
7,100 | 8.15 | 8.15 | 7.48 | 0 | 0 | 0 |
09/06/2021 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
08/06/2021 |
9.00
|
1,100 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
07/06/2021 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
04/06/2021 |
8.15
|
14,500 | 7.48 | 8.53 | 7.48 | 0 | 0 | 0 |
03/06/2021 |
7.77
|
2,500 | 8.24 | 8.24 | 6.63 | 0 | 0 | 0 |
02/06/2021 |
7.96
|
1,200 | 7.11 | 7.96 | 7.11 | 0 | 0 | 0 |
01/06/2021 |
8.05
|
2,200 | 7.11 | 8.15 | 7.11 | 0 | 0 | 0 |
31/05/2021 |
8.05
|
600 | 7.29 | 8.15 | 7.29 | 0 | 0 | 0 |
28/05/2021 |
7.29
|
7,311 | 6.63 | 7.29 | 6.63 | 0 | 0 | 0 |
27/05/2021 |
7.29
|
9,100 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
26/05/2021 |
7.20
|
19,050 | 7.20 | 7.20 | 6.82 | 0 | 0 | 0 |
25/05/2021 |
7.20
|
1,500 | 7.20 | 7.20 | 7.11 | 0 | 200 | -0.0 |
24/05/2021 |
7.48
|
1,000 | 7.58 | 7.58 | 7.01 | 0 | 0 | 0 |
21/05/2021 |
7.67
|
1,469 | 6.73 | 7.77 | 6.73 | 0 | 0 | 0 |
20/05/2021 |
7.48
|
7,000 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
19/05/2021 |
8.05
|
7,900 | 7.77 | 8.15 | 7.58 | 200 | 0 | 0.0 |
18/05/2021 |
8.15
|
9,507 | 7.58 | 8.34 | 7.39 | 0 | 0 | 0 |
17/05/2021 |
7.77
|
34,061 | 7.86 | 7.86 | 7.01 | 0 | 0 | 0 |
14/05/2021 |
7.96
|
14,531 | 7.58 | 8.34 | 7.58 | 0 | 0 | 0 |
13/05/2021 |
8.24
|
26,607 | 8.24 | 8.43 | 7.39 | 0 | 0 | 0 |
12/05/2021 |
8.34
|
54,800 | 8.72 | 8.72 | 8.24 | 0 | 0 | 0 |
11/05/2021 |
7.67
|
7,800 | 7.39 | 7.67 | 7.39 | 0 | 0 | 0 |
10/05/2021 |
6.73
|
30,000 | 6.25 | 6.73 | 6.63 | 0 | 0 | 0 |
07/05/2021 |
6.25
|
27,101 | 5.87 | 6.25 | 5.78 | 0 | 0 | 0 |
06/05/2021 |
5.87
|
2,800 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
05/05/2021 |
5.59
|
4,000 | 5.97 | 5.97 | 5.12 | 0 | 0 | 0 |
04/05/2021 |
5.59
|
3,400 | 5.12 | 5.87 | 5.12 | 0 | 0 | 0 |
29/04/2021 |
5.31
|
4,100 | 5.97 | 5.97 | 5.21 | 0 | 0 | 0 |
28/04/2021 |
5.97
|
8,400 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
27/04/2021 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
26/04/2021 |
5.68
|
4,200 | 5.31 | 5.68 | 5.31 | 0 | 0 | 0 |
23/04/2021 |
5.21
|
25,600 | 5.68 | 5.68 | 5.21 | 0 | 0 | 0 |
22/04/2021 |
6.06
|
19,100 | 6.06 | 6.73 | 6.06 | 0 | 0 | 0 |
20/04/2021 |
6.73
|
6,900 | 7.20 | 7.20 | 6.73 | 0 | 0 | 0 |
19/04/2021 |
7.39
|
14,300 | 6.16 | 7.58 | 6.16 | 0 | 0 | 0 |
16/04/2021 |
5.97
|
24,500 | 6.82 | 6.82 | 5.97 | 0 | 0 | 0 |
15/04/2021 |
5.97
|
12,200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
14/04/2021 |
5.97
|
19,500 | 5.21 | 5.97 | 5.02 | 0 | 0 | 0 |
13/04/2021 |
5.12
|
22,700 | 5.49 | 5.49 | 5.02 | 0 | 0 | 0 |
12/04/2021 |
5.21
|
23,700 | 4.55 | 5.21 | 4.55 | 0 | 0 | 0 |
09/04/2021 |
4.64
|
10,900 | 4.55 | 4.64 | 4.36 | 0 | 0 | 0 |
08/04/2021 |
4.55
|
8,100 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 |
07/04/2021 |
4.45
|
4,900 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
06/04/2021 |
4.26
|
2,500 | 4.74 | 4.74 | 4.26 | 0 | 0 | 0 |
05/04/2021 |
4.26
|
2,900 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
02/04/2021 |
4.26
|
3,900 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
01/04/2021 |
4.17
|
1,700 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 |
31/03/2021 |
3.88
|
13,000 | 4.55 | 4.55 | 3.88 | 0 | 0 | 0 |
30/03/2021 |
4.55
|
26,100 | 5.31 | 5.31 | 4.55 | 0 | 0 | 0 |
29/03/2021 |
4.74
|
800 | 5.49 | 5.59 | 4.74 | 0 | 0 | 0 |
26/03/2021 |
4.93
|
34,700 | 4.36 | 4.93 | 4.74 | 0 | 0 | 0 |
25/03/2021 |
4.36
|
38,500 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
24/03/2021 |
3.79
|
27,100 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 |
23/03/2021 |
3.69
|
600 | 3.22 | 3.69 | 3.22 | 0 | 0 | 0 |
22/03/2021 |
3.13
|
18,800 | 3.41 | 3.41 | 3.13 | 0 | 0 | 0 |
19/03/2021 |
3.60
|
8,600 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 |
18/03/2021 |
3.79
|
11,400 | 3.60 | 3.88 | 3.60 | 0 | 0 | 0 |
17/03/2021 |
4.17
|
200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
16/03/2021 |
3.88
|
7,500 | 3.41 | 3.88 | 3.41 | 0 | 0 | 0 |
15/03/2021 |
3.32
|
1,200 | 3.79 | 3.79 | 3.32 | 0 | 0 | 0 |
12/03/2021 |
4.74
|
5,700 | 4.26 | 4.74 | 3.79 | 0 | 0 | 0 |
11/03/2021 |
4.07
|
32,400 | 4.45 | 4.45 | 3.88 | 0 | 0 | 0 |
10/03/2021 |
3.88
|
11,400 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
09/03/2021 |
3.41
|
19,300 | 3.41 | 3.41 | 3.41 | 0 | 300 | -0.0 |
08/03/2021 |
3.03
|
28,800 | 2.84 | 3.03 | 3.03 | 0 | 0 | 0 |
05/03/2021 |
2.84
|
6,800 | 2.56 | 2.84 | 2.56 | 0 | 0 | 0 |
04/03/2021 |
2.56
|
300 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
03/03/2021 |
2.56
|
15,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
02/03/2021 |
2.56
|
3,000 | 2.46 | 2.56 | 2.46 | 0 | 0 | 0 |
01/03/2021 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
26/02/2021 |
2.56
|
500 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
25/02/2021 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
24/02/2021 |
2.27
|
1,700 | 2.46 | 2.46 | 2.27 | 0 | 0 | 0 |
23/02/2021 |
2.56
|
3,300 | 2.27 | 2.56 | 2.27 | 0 | 0 | 0 |
22/02/2021 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/02/2021 |
2.27
|
2,500 | 2.65 | 2.65 | 2.27 | 0 | 0 | 0 |
18/02/2021 |
2.65
|
1,700 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
17/02/2021 |
2.37
|
4,600 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
09/02/2021 |
2.46
|
3,600 | 2.46 | 2.65 | 2.37 | 0 | 0 | 0 |