| 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) |
-0.30 | -6.12% | 1,019,941 | -35,900 | -0.2 |
4.40
5
4.60
|
|
2 tháng
(2024-09-23) |
-0.60 | -11.54% | 2,361,563 | 26,900 | 0.1 |
4.40
5.40
4.60
|
|
3 tháng
(2024-08-26) |
-0.50 | -9.80% | 4,311,031 | 53,900 | 0.3 |
4.40
5.60
4.60
|
|
6 tháng
(2024-05-27) |
-1.60 | -25.81% | 9,854,499 | 121,200 | 0.6 |
4.40
6.70
4.60
|
|
12 tháng
(2023-11-28) |
0 | 0% | 18,906,979 | 187,200 | 0.9 |
4.40
6.80
4.60
|
|
24 tháng
(2022-12-05) |
-0.40 | -8% | 36,568,560 | 191,000 | 0.9 |
3.80
6.80
4.60
|
|
36 tháng
(2021-12-08) |
-8.70 | -65.41% | 77,851,283 | 176,700 | 1.0 |
3
18.50
4.60
|
|
60 tháng
(2019-12-19) |
2.80 | 155.56% | 160,940,127 | 215,900 | 0.4 |
1.10
20.90
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
13.60
|
315,787 | 12.40 | 13.60 | 12.40 | 0 | 3,000 | -0.0 |
| 10/09/2021 |
12.40
|
396,159 | 12.20 | 12.50 | 12.10 | 5,000 | 1,000 | 0.0 |
| 09/09/2021 |
12.20
|
271,531 | 11.90 | 12.30 | 11.90 | 13,500 | 0 | 0.2 |
| 08/09/2021 |
11.90
|
328,544 | 12.30 | 12.30 | 11.20 | 18,900 | 0 | 0.2 |
| 07/09/2021 |
12.30
|
643,010 | 12.60 | 13.30 | 12.20 | 44,200 | 6,000 | 0.5 |
| 06/09/2021 |
12.60
|
756,298 | 12.30 | 12.80 | 11.80 | 89,300 | 3,000 | 1.1 |
| 01/09/2021 |
12.30
|
472,263 | 11.80 | 12.50 | 12 | 2,400 | 0 | 0.0 |
| 31/08/2021 |
11.80
|
777,327 | 11 | 12 | 11 | 0 | 3,000 | -0.0 |
| 30/08/2021 |
11
|
515,951 | 10.30 | 11.20 | 10.40 | 1,000 | 6,100 | -0.1 |
| 27/08/2021 |
10.30
|
360,800 | 10.30 | 10.50 | 9.70 | 0 | 1,000 | -0.0 |
| 26/08/2021 |
10.30
|
379,736 | 10.80 | 10.90 | 10.20 | 3,000 | 0 | 0.0 |
| 25/08/2021 |
10.80
|
364,566 | 11.20 | 11.50 | 10.70 | 5,000 | 0 | 0.1 |
| 24/08/2021 |
11.20
|
648,329 | 10.70 | 11.60 | 10 | 0 | 5,100 | -0.1 |
| 23/08/2021 |
10.70
|
848,057 | 9.80 | 10.70 | 9.40 | 1,000 | 5,000 | -0.0 |
| 20/08/2021 |
9.80
|
1,820,700 | 10.10 | 11.10 | 9.20 | 5,000 | 14,400 | -0.1 |
| 19/08/2021 |
10.10
|
386,000 | 9.20 | 10.10 | 9.50 | 0 | 0 | 0 |
| 18/08/2021 |
9.20
|
596,800 | 8.40 | 9.20 | 8.70 | 3,100 | 200 | 0.0 |
| 17/08/2021 |
8.40
|
663,100 | 7.70 | 8.40 | 7.70 | 14,400 | 3,000 | 0.1 |
| 16/08/2021 |
7.70
|
124,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/08/2021 |
7.50
|
169,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/08/2021 |
7.60
|
140,450 | 7.70 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
| 11/08/2021 |
7.70
|
164,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 10/08/2021 |
7.80
|
169,300 | 7.90 | 8 | 7.60 | 3,000 | 0 | 0.0 |
| 09/08/2021 |
7.90
|
215,600 | 7.70 | 8.30 | 7.60 | 2,000 | 3,000 | -0.0 |
| 06/08/2021 |
7.70
|
314,300 | 7 | 7.70 | 7.20 | 0 | 3,000 | -0.0 |
| 05/08/2021 |
7
|
249,900 | 6.40 | 7 | 6.30 | 2,000 | 5,000 | -0.0 |
| 04/08/2021 |
6.40
|
113,600 | 6.30 | 6.50 | 6.10 | 400 | 2,700 | -0.0 |
| 03/08/2021 |
6.30
|
51,300 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
| 02/08/2021 |
6.40
|
60,200 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 30/07/2021 |
6.40
|
77,700 | 6.20 | 6.40 | 6.10 | 8,000 | 3,000 | 0.0 |
| 29/07/2021 |
6.20
|
78,200 | 6.10 | 6.20 | 6 | 3,000 | 3,000 | -0.0 |
| 28/07/2021 |
6.10
|
53,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 27/07/2021 |
6.10
|
41,715 | 6.20 | 6.40 | 6.10 | 0 | 100 | -0.0 |
| 26/07/2021 |
6.20
|
27,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/07/2021 |
6.20
|
73,400 | 6.40 | 6.50 | 6 | 2,000 | 0 | 0.0 |
| 22/07/2021 |
6.40
|
56,400 | 6.40 | 6.50 | 6.30 | 8,000 | 0 | 0.1 |
| 21/07/2021 |
6.40
|
17,700 | 6.40 | 6.60 | 6.30 | 2,000 | 0 | 0.0 |
| 20/07/2021 |
6.40
|
49,725 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/07/2021 |
6.20
|
137,900 | 6.80 | 6.80 | 6.20 | 5,500 | 0 | 0.0 |
| 16/07/2021 |
6.80
|
64,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 15/07/2021 |
6.80
|
130,500 | 6.20 | 6.80 | 6.20 | 0 | 5,000 | -0.0 |
| 14/07/2021 |
6.20
|
171,345 | 5.90 | 6.40 | 6 | 7,000 | 10,000 | -0.0 |
| 13/07/2021 |
5.90
|
150,000 | 6.20 | 6.20 | 5.70 | 4,000 | 0 | 0.0 |
| 12/07/2021 |
6.20
|
158,300 | 6.80 | 6.80 | 6.20 | 9,100 | 0 | 0.1 |
| 09/07/2021 |
6.80
|
63,340 | 7 | 7.30 | 6.80 | 5,000 | 0 | 0.0 |
| 08/07/2021 |
7
|
55,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 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 |