| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
7
|
295,301 | 7.50 | 7.70 | 6.80 | 2,000 | 3,000 | -0.0 |
| 06/07/2021 |
7.50
|
191,700 | 8.10 | 8.10 | 7.50 | 2,000 | 500 | 0.0 |
| 05/07/2021 |
8.10
|
110,714 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2021 |
8.20
|
96,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2021 |
8.20
|
42,100 | 8.20 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.20
|
114,040 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2021 |
8.20
|
57,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/06/2021 |
8.20
|
73,800 | 8.10 | 8.30 | 8 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
8.10
|
61,045 | 8.10 | 8.30 | 8.10 | 0 | 600 | -0.0 |
| 24/06/2021 |
8.10
|
105,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/06/2021 |
8.30
|
138,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2021 |
8.40
|
70,900 | 8.30 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| 21/06/2021 |
8.30
|
35,200 | 8.50 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 18/06/2021 |
8.50
|
306,400 | 8.10 | 8.90 | 8.10 | 500 | 3,500 | -0.0 |
| 17/06/2021 |
8.10
|
93,600 | 8.20 | 8.20 | 8 | 500 | 0 | 0.0 |
| 16/06/2021 |
8.20
|
134,145 | 8.10 | 8.30 | 8.10 | 0 | 500 | -0.0 |
| 15/06/2021 |
8.10
|
99,800 | 8.30 | 8.30 | 8.10 | 500 | 500 | -0 |
| 14/06/2021 |
8.30
|
91,900 | 8.40 | 8.40 | 8.20 | 500 | 500 | -0 |
| 11/06/2021 |
8.40
|
62,800 | 8.30 | 8.40 | 8.20 | 500 | 500 | -0 |
| 10/06/2021 |
8.30
|
162,800 | 8.30 | 8.40 | 8.10 | 0 | 500 | -0.0 |
| 09/06/2021 |
8.30
|
106,600 | 8.30 | 8.40 | 8 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
8.30
|
119,465 | 8.60 | 8.60 | 8.30 | 500 | 500 | -0 |
| 07/06/2021 |
8.60
|
129,300 | 8.70 | 8.70 | 8.40 | 0 | 1,500 | -0.0 |
| 04/06/2021 |
8.70
|
170,970 | 8.60 | 8.70 | 8.20 | 0 | 1,500 | -0.0 |
| 03/06/2021 |
8.60
|
239,820 | 8.80 | 8.90 | 8.60 | 0 | 500 | -0.0 |
| 02/06/2021 |
8.80
|
108,100 | 9.10 | 9.10 | 8.60 | 500 | 3,000 | -0.0 |
| 01/06/2021 |
9.10
|
322,170 | 9 | 9.80 | 9 | 0 | 2,400 | -0.0 |
| 31/05/2021 |
9
|
224,200 | 8.30 | 9 | 8.10 | 0 | 500 | -0.0 |
| 28/05/2021 |
8.30
|
245,000 | 8.40 | 8.60 | 8.10 | 500 | 2,000 | -0.0 |
| 27/05/2021 |
8.40
|
105,892 | 8.60 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 26/05/2021 |
8.60
|
98,300 | 8.80 | 8.80 | 8.40 | 500 | 900 | -0.0 |
| 25/05/2021 |
8.80
|
98,700 | 8.40 | 8.80 | 8.40 | 0 | 500 | -0.0 |
| 24/05/2021 |
8.40
|
131,290 | 8.40 | 8.60 | 8 | 0 | 500 | -0.0 |
| 21/05/2021 |
8.40
|
147,600 | 8.60 | 8.60 | 8.20 | 700 | 0 | 0.0 |
| 20/05/2021 |
8.60
|
278,300 | 9 | 9 | 8.40 | 1,200 | 0 | 0.0 |
| 19/05/2021 |
9
|
149,082 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/05/2021 |
9
|
203,128 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/05/2021 |
8.80
|
299,208 | 9.10 | 9.10 | 8.70 | 2,000 | 0 | 0.0 |
| 14/05/2021 |
9.10
|
245,302 | 9.40 | 9.50 | 9 | 1,000 | 42,000 | -0.4 |
| 13/05/2021 |
9.40
|
365,460 | 9.80 | 9.90 | 9 | 1,200 | 0 | 0.0 |
| 12/05/2021 |
9.80
|
155,600 | 9.70 | 9.80 | 9.30 | 900 | 0 | 0.0 |
| 11/05/2021 |
9.70
|
426,302 | 9.70 | 10.60 | 9 | 43,200 | 200 | 0.4 |
| 10/05/2021 |
9.70
|
485,087 | 8.90 | 9.70 | 8.50 | 0 | 1,000 | -0.0 |
| 07/05/2021 |
8.90
|
338,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 06/05/2021 |
8.80
|
194,300 | 9.20 | 9.20 | 8.80 | 1,500 | 0 | 0.0 |
| 05/05/2021 |
9.20
|
218,100 | 9 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
| 04/05/2021 |
9
|
122,425 | 9.40 | 9.40 | 8.60 | 0 | 500 | -0.0 |
| 29/04/2021 |
9.40
|
120,227 | 9.30 | 9.70 | 9.20 | 2,000 | 0 | 0.0 |
| 28/04/2021 |
9.30
|
137,711 | 8.50 | 9.30 | 8.20 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
8.50
|
202,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 26/04/2021 |
8.90
|
201,415 | 9.60 | 9.60 | 8.90 | 500 | 0 | 0.0 |
| 23/04/2021 |
9.60
|
402,323 | 9.50 | 9.80 | 8.80 | 0 | 0 | 0 |
| 22/04/2021 |
9.50
|
487,900 | 10.50 | 10.50 | 9.50 | 500 | 0 | 0.0 |
| 20/04/2021 |
10.50
|
549,143 | 11.20 | 12.30 | 10.20 | 2,000 | 0 | 0.0 |
| 19/04/2021 |
11.20
|
706,427 | 10.20 | 11.20 | 10.20 | 400 | 3,000 | -0.0 |
| 16/04/2021 |
10.20
|
498,500 | 9.30 | 10.20 | 9.50 | 0 | 0 | 0 |
| 15/04/2021 |
9.30
|
446,158 | 9.10 | 9.50 | 9.20 | 3,500 | 0 | 0.0 |
| 14/04/2021 |
9.10
|
207,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/04/2021 |
8.90
|
272,810 | 9.30 | 9.50 | 8.90 | 1,500 | 0 | 0.0 |
| 12/04/2021 |
9.30
|
354,570 | 9.20 | 9.60 | 8.80 | 4,000 | 0 | 0.0 |
| 09/04/2021 |
9.20
|
190,700 | 8.80 | 9.30 | 8.60 | 0 | 500 | -0.0 |
| 08/04/2021 |
8.80
|
462,400 | 9.10 | 9.10 | 8.30 | 1,400 | 0 | 0.0 |
| 07/04/2021 |
9.10
|
259,346 | 9.10 | 9.50 | 9.10 | 0 | 500 | -0.0 |
| 06/04/2021 |
9.10
|
541,200 | 8.30 | 9.10 | 8.60 | 0 | 500 | -0.0 |
| 05/04/2021 |
8.30
|
601,400 | 7.60 | 8.30 | 7.70 | 0 | 500 | -0.0 |
| 02/04/2021 |
7.60
|
215,872 | 7.60 | 7.80 | 7.50 | 600 | 0 | 0.0 |
| 01/04/2021 |
7.60
|
122,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/03/2021 |
7.60
|
240,223 | 7.50 | 7.90 | 7.30 | 1,000 | 500 | 0.0 |
| 30/03/2021 |
7.50
|
282,576 | 7.70 | 7.70 | 7 | 500 | 0 | 0.0 |
| 29/03/2021 |
7.70
|
205,024 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 26/03/2021 |
7.70
|
446,030 | 7.30 | 7.90 | 6.60 | 500 | 1,800 | -0.0 |
| 25/03/2021 |
7.30
|
180,217 | 7.90 | 8 | 7.30 | 1,500 | 0 | 0.0 |
| 24/03/2021 |
7.90
|
383,623 | 7.50 | 7.90 | 7.30 | 0 | 200 | -0.0 |
| 23/03/2021 |
7.50
|
567,993 | 6.90 | 7.50 | 6.80 | 0 | 5,500 | -0.0 |
| 22/03/2021 |
6.90
|
287,815 | 7.30 | 7.30 | 6.80 | 500 | 1,500 | -0.0 |
| 19/03/2021 |
7.30
|
631,127 | 6.80 | 7.40 | 7 | 0 | 1,000 | -0.0 |
| 18/03/2021 |
6.80
|
393,669 | 6.20 | 6.80 | 6.40 | 9,400 | 40,500 | -0.2 |
| 17/03/2021 |
6.20
|
537,300 | 5.70 | 6.20 | 5.60 | 0 | 500 | -0.0 |
| 16/03/2021 |
5.70
|
77,000 | 5.80 | 5.80 | 5.50 | 0 | 1,000 | -0.0 |
| 15/03/2021 |
5.80
|
75,100 | 5.80 | 5.80 | 5.60 | 500 | 0 | 0.0 |
| 12/03/2021 |
5.80
|
76,400 | 5.90 | 5.90 | 5.70 | 0 | 1,000 | -0.0 |
| 11/03/2021 |
5.90
|
59,400 | 5.80 | 5.90 | 5.70 | 5,500 | 0 | 0.0 |
| 10/03/2021 |
5.80
|
80,600 | 5.80 | 5.90 | 5.60 | 0 | 500 | -0.0 |
| 09/03/2021 |
5.80
|
91,600 | 6.10 | 6.20 | 5.80 | 500 | 1,000 | -0.0 |
| 08/03/2021 |
6.10
|
202,700 | 6.10 | 6.30 | 6 | 0 | 1,000 | -0.0 |
| 05/03/2021 |
6.10
|
150,400 | 5.80 | 6.20 | 5.60 | 0 | 500 | -0.0 |
| 04/03/2021 |
5.80
|
49,700 | 6 | 6 | 5.50 | 6,800 | 500 | 0.0 |
| 03/03/2021 |
6
|
103,000 | 5.90 | 6.30 | 5.90 | 3,200 | 0 | 0.0 |
| 02/03/2021 |
5.90
|
263,118 | 5.40 | 5.90 | 5.40 | 5,000 | 0 | 0.0 |
| 01/03/2021 |
5.40
|
102,400 | 5.10 | 5.40 | 5.20 | 15,000 | 0 | 0.1 |
| 26/02/2021 |
5.10
|
103,500 | 5.20 | 5.20 | 5 | 5,000 | 0 | 0.0 |
| 25/02/2021 |
5.20
|
13,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/02/2021 |
5.20
|
76,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/02/2021 |
5.20
|
43,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/02/2021 |
5.40
|
38,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/02/2021 |
5.60
|
111,700 | 5.60 | 5.60 | 5.30 | 0 | 500 | -0.0 |
| 18/02/2021 |
5.60
|
169,000 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/02/2021 |
5.20
|
72,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/02/2021 |
5
|
96,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 08/02/2021 |
5
|
80,000 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |