| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.08 | -1.23% | 7,721,300 | -89,019 | -0.6 |
6.38
6.50
6.42
|
|
2 tháng
(2024-09-16) |
-0.08 | -1.23% | 13,539,700 | -40,119 | -0.3 |
6.38
6.70
6.42
|
|
3 tháng
(2024-08-16) |
-0.25 | -3.75% | 18,853,700 | -123,679 | -0.8 |
6.38
6.73
6.42
|
|
6 tháng
(2024-05-20) |
-0.78 | -10.83% | 85,811,900 | -226,343 | -1.6 |
6.35
8.02
6.42
|
|
12 tháng
(2023-11-20) |
0.13 | 2.07% | 150,939,400 | -355,607 | -2.3 |
6.05
8.02
6.42
|
|
24 tháng
(2022-11-25) |
0.48 | 8.08% | 397,887,300 | -265,070 | -1.5 |
5.77
8.50
6.42
|
|
36 tháng
(2021-11-30) |
-12.51 | -66.08% | 824,135,200 | -537,114 | -5.7 |
5.56
26.71
6.42
|
|
60 tháng
(2019-12-11) |
-0.80 | -11.13% | 1,040,978,110 | -2,978,934 | -29.0 |
5.56
26.71
6.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
9.15
|
152,900 | 9.07 | 9.21 | 8.94 | 0 | 3,600 | -0.0 |
| 31/08/2021 |
9.07
|
79,500 | 8.93 | 9.12 | 8.91 | 0 | 2,900 | -0.0 |
| 30/08/2021 |
8.93
|
116,800 | 8.84 | 9.03 | 8.84 | 0 | 2,300 | -0.0 |
| 27/08/2021 |
8.84
|
71,000 | 8.75 | 8.84 | 8.62 | 4,100 | 300 | 0.0 |
| 26/08/2021 |
8.75
|
28,900 | 8.84 | 8.84 | 8.66 | 2,000 | 0 | 0.0 |
| 25/08/2021 |
8.84
|
34,300 | 8.83 | 8.84 | 8.57 | 0 | 900 | -0.0 |
| 24/08/2021 |
8.83
|
139,700 | 8.84 | 8.84 | 8.58 | 900 | 2,600 | -0.0 |
| 23/08/2021 |
8.84
|
87,100 | 8.93 | 8.93 | 8.70 | 0 | 9,500 | -0.1 |
| 20/08/2021 |
8.93
|
242,000 | 9.12 | 9.16 | 8.48 | 3,500 | 2,600 | 0.0 |
| 19/08/2021 |
9.12
|
237,900 | 9.12 | 9.14 | 9.04 | 1,900 | 0 | 0.0 |
| 18/08/2021 |
9.12
|
227,800 | 9.21 | 9.21 | 9.07 | 0 | 700 | -0.0 |
| 17/08/2021 |
9.21
|
62,500 | 9.26 | 9.30 | 9.16 | 0 | 700 | -0.0 |
| 16/08/2021 |
9.26
|
320,800 | 9.12 | 9.30 | 9.09 | 0 | 400 | -0.0 |
| 13/08/2021 |
9.12
|
162,300 | 9.21 | 9.30 | 9.07 | 0 | 4,500 | -0.0 |
| 12/08/2021 |
9.21
|
118,100 | 9.12 | 9.21 | 9.05 | 3,600 | 4,000 | -0.0 |
| 11/08/2021 |
9.12
|
162,600 | 9.18 | 9.18 | 9.06 | 0 | 1,500 | -0.0 |
| 10/08/2021 |
9.18
|
108,400 | 9.08 | 9.18 | 9.05 | 0 | 2,400 | -0.0 |
| 09/08/2021 |
9.08
|
86,300 | 8.98 | 9.12 | 8.84 | 6,400 | 200 | 0.1 |
| 06/08/2021 |
8.98
|
120,500 | 9.12 | 9.12 | 8.93 | 0 | 500 | -0.0 |
| 05/08/2021 |
9.12
|
77,500 | 9.12 | 9.16 | 8.79 | 700 | 1,900 | -0.0 |
| 04/08/2021 |
9.12
|
173,500 | 8.98 | 9.21 | 8.77 | 400 | 2,300 | -0.0 |
| 03/08/2021 |
8.98
|
132,500 | 8.80 | 9.03 | 8.66 | 100 | 2,800 | -0.0 |
| 02/08/2021 |
8.80
|
100,700 | 8.61 | 8.80 | 8.53 | 3,700 | 0 | 0.0 |
| 30/07/2021 |
8.61
|
89,400 | 8.55 | 8.61 | 8.46 | 1,500 | 0 | 0.0 |
| 29/07/2021 |
8.55
|
94,500 | 8.29 | 8.57 | 8.20 | 1,200 | 1,000 | 0.0 |
| 28/07/2021 |
8.29
|
83,300 | 8.42 | 8.42 | 8.16 | 200 | 100 | 0.0 |
| 27/07/2021 |
8.42
|
48,100 | 8.37 | 8.43 | 8.29 | 700 | 5,200 | -0.0 |
| 26/07/2021 |
8.37
|
64,000 | 8.38 | 8.38 | 8.06 | 1,300 | 500 | 0.0 |
| 23/07/2021 |
8.38
|
212,500 | 8.36 | 8.47 | 8.11 | 400 | 5,400 | -0.0 |
| 22/07/2021 |
8.36
|
130,300 | 7.93 | 8.36 | 7.66 | 6,000 | 400 | 0.0 |
| 21/07/2021 |
7.93
|
13,600 | 7.93 | 7.96 | 7.85 | 1,300 | 0 | 0.0 |
| 20/07/2021 |
7.93
|
66,400 | 7.65 | 7.93 | 7.62 | 100 | 1,500 | -0.0 |
| 19/07/2021 |
7.65
|
168,600 | 8.11 | 8.11 | 7.61 | 1,200 | 2,100 | -0.0 |
| 16/07/2021 |
8.11
|
90,500 | 8.11 | 8.15 | 8.01 | 2,100 | 400 | 0.0 |
| 15/07/2021 |
8.11
|
146,900 | 8.00 | 8.11 | 7.78 | 6,300 | 0 | 0.1 |
| 14/07/2021 |
8.00
|
279,900 | 8.09 | 8.26 | 7.53 | 8,100 | 2,000 | 0.1 |
| 13/07/2021 |
8.09
|
111,300 | 8.29 | 8.29 | 8.09 | 400 | 0 | 0.0 |
| 12/07/2021 |
8.29
|
463,300 | 8.75 | 8.75 | 8.14 | 100 | 4,300 | -0.0 |
| 09/07/2021 |
8.75
|
132,900 | 9.03 | 9.11 | 8.75 | 2,000 | 14,400 | -0.1 |
| 08/07/2021 |
9.03
|
65,200 | 9.07 | 9.12 | 8.84 | 0 | 11,200 | -0.1 |
| 07/07/2021 |
9.07
|
269,600 | 9.16 | 9.16 | 8.70 | 0 | 18,600 | -0.2 |
| 06/07/2021 |
9.16
|
202,300 | 9.26 | 9.26 | 9.16 | 0 | 6,200 | -0.1 |
| 05/07/2021 |
9.26
|
275,800 | 9.35 | 9.35 | 9.21 | 0 | 10,000 | 0 |
| 02/07/2021 |
9.35
|
205,800 | 9.40 | 9.40 | 9.30 | 0 | 2,100 | -0.0 |
| 01/07/2021 |
9.40
|
182,100 | 9.67 | 9.67 | 9.40 | 0 | 1,300 | -0.0 |
| 30/06/2021 |
9.67
|
82,700 | 9.53 | 9.67 | 9.44 | 3,400 | 1,500 | 0.0 |
| 29/06/2021 |
9.53
|
155,300 | 9.53 | 9.86 | 9.53 | 4,000 | 0 | 0.0 |
| 28/06/2021 |
9.53
|
142,400 | 9.53 | 9.63 | 9.40 | 6,600 | 300 | 0.1 |
| 25/06/2021 |
9.53
|
172,200 | 9.58 | 9.67 | 9.40 | 4,400 | 5,300 | -0.0 |
| 24/06/2021 |
9.58
|
192,400 | 9.58 | 9.90 | 9.58 | 300 | 7,600 | -0.1 |
| 23/06/2021 |
9.58
|
266,000 | 9.99 | 10.09 | 9.58 | 7,100 | 6,800 | 0.0 |
| 22/06/2021 |
9.99
|
491,300 | 9.67 | 10.09 | 9.67 | 0 | 100 | -0.0 |
| 21/06/2021 |
9.67
|
254,000 | 9.58 | 9.72 | 9.58 | 10,700 | 2,100 | 0.1 |
| 18/06/2021 |
9.58
|
226,500 | 9.44 | 9.67 | 9.40 | 1,100 | 12,700 | -0.1 |
| 17/06/2021 |
9.44
|
121,400 | 9.44 | 9.53 | 9.40 | 1,900 | 0 | 0.0 |
| 16/06/2021 |
9.44
|
161,500 | 9.35 | 9.58 | 9.30 | 4,500 | 0 | 0.0 |
| 15/06/2021 |
9.35
|
127,400 | 9.35 | 9.40 | 9.26 | 4,300 | 0 | 0.0 |
| 14/06/2021 |
9.35
|
213,000 | 9.40 | 9.40 | 9.19 | 3,300 | 0 | 0.0 |
| 11/06/2021 |
9.40
|
109,000 | 9.30 | 9.63 | 9.21 | 4,400 | 2,000 | 0.0 |
| 10/06/2021 |
9.30
|
119,800 | 9.53 | 9.53 | 9.30 | 8,900 | 600 | 0.1 |
| 09/06/2021 |
9.53
|
215,800 | 9.49 | 9.58 | 9.21 | 11,100 | 300 | 0.1 |
| 08/06/2021 |
9.49
|
220,600 | 9.86 | 9.95 | 9.40 | 5,700 | 0 | 0.1 |
| 07/06/2021 |
9.86
|
287,000 | 10.22 | 10.22 | 9.58 | 0 | 1,100 | -0.0 |
| 04/06/2021 |
10.22
|
634,100 | 9.99 | 10.59 | 10.09 | 5,400 | 6,100 | -0.0 |
| 03/06/2021 |
9.99
|
228,600 | 9.35 | 9.99 | 9.76 | 0 | 300 | -0.0 |
| 02/06/2021 |
9.35
|
538,600 | 9.20 | 9.35 | 9.12 | 20,000 | 3,000 | 0.2 |
| 01/06/2021 |
9.20
|
193,300 | 9.21 | 9.21 | 9.03 | 0 | 9,900 | -0.1 |
| 31/05/2021 |
9.21
|
164,200 | 9.21 | 9.30 | 9.10 | 5,900 | 4,600 | 0.0 |
| 28/05/2021 |
9.21
|
354,500 | 9.21 | 9.26 | 9.21 | 0 | 0 | 0 |
| 27/05/2021 |
9.21
|
214,900 | 9.26 | 9.30 | 9.21 | 0 | 0 | 0 |
| 26/05/2021 |
9.26
|
150,400 | 9.21 | 9.30 | 9.21 | 2,900 | 4,900 | -0.0 |
| 25/05/2021 |
9.21
|
174,400 | 9.21 | 9.35 | 9.21 | 2,900 | 0 | 0.0 |
| 24/05/2021 |
9.21
|
125,700 | 9.30 | 9.40 | 9.21 | 4,000 | 900 | 0.0 |
| 21/05/2021 |
9.30
|
182,200 | 9.20 | 9.35 | 9.21 | 11,500 | 0 | 0.1 |
| 20/05/2021 |
9.20
|
382,800 | 9.21 | 9.26 | 8.93 | 0 | 700 | -0.0 |
| 19/05/2021 |
9.21
|
225,700 | 9.26 | 9.26 | 9.20 | 0 | 12,800 | -0.1 |
| 18/05/2021 |
9.26
|
182,100 | 9.21 | 9.40 | 9.21 | 0 | 2,200 | -0.0 |
| 17/05/2021 |
9.21
|
203,600 | 9.26 | 9.30 | 9.20 | 0 | 5,300 | -0.1 |
| 14/05/2021 |
9.26
|
330,600 | 9.30 | 9.30 | 9.21 | 0 | 6,600 | -0.1 |
| 13/05/2021 |
9.30
|
106,000 | 9.35 | 9.40 | 9.26 | 0 | 2,700 | -0.0 |
| 12/05/2021 |
9.35
|
139,500 | 9.35 | 9.49 | 9.21 | 0 | 2,700 | -0.0 |
| 11/05/2021 |
9.35
|
116,400 | 9.40 | 9.58 | 9.21 | 0 | 5,200 | -0.1 |
| 10/05/2021 |
9.40
|
126,000 | 9.30 | 9.40 | 9.14 | 7,200 | 400 | 0.1 |
| 07/05/2021 |
9.30
|
241,300 | 9.40 | 9.49 | 9.10 | 1,000 | 2,800 | -0.0 |
| 06/05/2021 |
9.40
|
341,400 | 9.76 | 9.81 | 9.35 | 2,500 | 100 | 0.0 |
| 05/05/2021 |
9.76
|
195,600 | 9.58 | 9.76 | 9.58 | 7,100 | 0 | 0.1 |
| 04/05/2021 |
9.58
|
113,700 | 9.67 | 9.67 | 9.21 | 1,900 | 400 | 0.0 |
| 29/04/2021 |
9.67
|
251,000 | 9.76 | 9.95 | 9.58 | 600 | 0 | 0.0 |
| 28/04/2021 |
9.76
|
147,600 | 9.58 | 9.90 | 9.58 | 0 | 2,100 | -0.0 |
| 27/04/2021 |
9.58
|
92,000 | 9.58 | 9.63 | 9.40 | 2,000 | 2,900 | -0.0 |
| 26/04/2021 |
9.58
|
212,500 | 9.86 | 9.95 | 9.53 | 1,300 | 17,600 | -0.2 |
| 23/04/2021 |
9.86
|
204,600 | 9.86 | 9.95 | 9.49 | 8,600 | 9,800 | -0.0 |
| 22/04/2021 |
9.86
|
215,100 | 10.27 | 10.27 | 9.76 | 0 | 1,300 | -0.0 |
| 20/04/2021 |
10.27
|
150,000 | 10.32 | 10.45 | 10.18 | 18,300 | 0 | 0.2 |
| 19/04/2021 |
10.32
|
289,200 | 10.27 | 10.32 | 10.04 | 14,400 | 0 | 0.2 |
| 16/04/2021 |
10.27
|
513,900 | 10.68 | 10.78 | 9.95 | 200 | 2,600 | -0.0 |
| 15/04/2021 |
10.68
|
317,900 | 11.01 | 11.15 | 10.68 | 400 | 6,600 | -0.1 |
| 14/04/2021 |
11.01
|
308,400 | 10.92 | 11.05 | 10.59 | 9,400 | 13,900 | -0.1 |
| 13/04/2021 |
10.92
|
672,000 | 11.19 | 11.19 | 10.78 | 2,400 | 5,000 | -0.0 |
| 12/04/2021 |
11.19
|
714,400 | 10.96 | 11.28 | 10.96 | 1,000 | 200 | 0.0 |