| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 468,591 | 1,400 | 0.0 |
11.60
11.90
11.80
|
|
2 tháng
(2024-09-26) |
-0.20 | -1.67% | 1,193,430 | 2,584 | 0.0 |
11.60
12.20
11.80
|
|
3 tháng
(2024-08-27) |
-0.20 | -1.67% | 2,249,705 | 4,484 | 0.1 |
11.60
12.50
11.80
|
|
6 tháng
(2024-05-29) |
1.20 | 11.32% | 6,083,765 | 67,038 | 0.8 |
10.60
13.30
11.80
|
|
12 tháng
(2023-12-01) |
3.60 | 43.90% | 10,743,087 | 107,902 | 1.5 |
8
13.30
11.80
|
|
24 tháng
(2022-12-06) |
5.30 | 81.54% | 20,298,470 | 255,952 | 2.8 |
6.30
13.30
11.80
|
|
36 tháng
(2021-12-13) |
-2.90 | -19.73% | 60,119,231 | 272,529 | 3.0 |
5.40
15.50
11.80
|
|
60 tháng
(2019-12-23) |
5.80 | 96.67% | 121,289,376 | -1,526,732 | -10.0 |
4.30
20.50
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2021 |
8.70
|
483,521 | 8.40 | 8.90 | 8 | 0 | 25,000 | -0.2 |
| 13/09/2021 |
8.40
|
184,700 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2021 |
8.30
|
171,863 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 09/09/2021 |
8.30
|
682,754 | 7.80 | 8.50 | 7.60 | 30,400 | 31,000 | -0.0 |
| 08/09/2021 |
7.80
|
113,048 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 07/09/2021 |
7.80
|
122,958 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/09/2021 |
7.80
|
394,990 | 7.10 | 7.80 | 7.20 | 0 | 0 | 0 |
| 01/09/2021 |
7.10
|
180,400 | 7.10 | 7.20 | 6.90 | 15,000 | 0 | 0.1 |
| 31/08/2021 |
7.10
|
56,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/08/2021 |
7.10
|
90,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/08/2021 |
7.10
|
37,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/08/2021 |
7.10
|
10,009 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/08/2021 |
7.10
|
21,660 | 7.10 | 7.10 | 7 | 3,900 | 0 | 0.0 |
| 24/08/2021 |
7.10
|
48,700 | 7.20 | 7.20 | 6.90 | 900 | 0 | 0.0 |
| 23/08/2021 |
7.20
|
8,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 20/08/2021 |
7.20
|
68,200 | 7.40 | 7.40 | 7 | 2,500 | 0 | 0.0 |
| 19/08/2021 |
7.40
|
124,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 18/08/2021 |
7.30
|
36,877 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/08/2021 |
7.20
|
32,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/08/2021 |
7.30
|
19,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/08/2021 |
7.40
|
20,059 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/08/2021 |
7.40
|
11,460 | 7.40 | 7.40 | 7.30 | 0 | 1,004 | -0.0 |
| 11/08/2021 |
7.40
|
28,226 | 7.30 | 7.50 | 7.20 | 0 | 1,100 | -0.0 |
| 10/08/2021 |
7.30
|
26,420 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/08/2021 |
7.20
|
19,018 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2021 |
7.20
|
22,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 05/08/2021 |
7.20
|
1,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/08/2021 |
7.20
|
21,025 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 03/08/2021 |
7.20
|
11,804 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/08/2021 |
7.20
|
66,200 | 7.30 | 7.30 | 6.90 | 0 | 1,000 | -0.0 |
| 30/07/2021 |
7.30
|
11,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/07/2021 |
7.40
|
12,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/07/2021 |
7.30
|
14,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/07/2021 |
7.30
|
57,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 26/07/2021 |
7.10
|
80,700 | 7.10 | 7.20 | 7 | 0 | 5,000 | -0.0 |
| 23/07/2021 |
7.10
|
22,430 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/07/2021 |
7.20
|
40,410 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/07/2021 |
7.10
|
51,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/07/2021 |
7.10
|
19,120 | 7.10 | 7.20 | 7 | 0 | 20 | -0.0 |
| 19/07/2021 |
7.10
|
77,435 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/07/2021 |
7.30
|
1,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 15/07/2021 |
7.40
|
34,900 | 7.20 | 7.50 | 7.20 | 0 | 3,100 | -0.0 |
| 14/07/2021 |
7.20
|
22,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7.30
|
20,360 | 7.20 | 7.30 | 7.10 | 0 | 60 | -0.0 |
| 12/07/2021 |
7.20
|
82,622 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 09/07/2021 |
7.60
|
82,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/07/2021 |
7.70
|
51,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/07/2021 |
7.70
|
240,614 | 7.70 | 7.80 | 7.40 | 0 | 20,500 | -0.2 |
| 06/07/2021 |
7.70
|
23,040 | 7.70 | 7.70 | 7.50 | 0 | 4,500 | -0.0 |
| 05/07/2021 |
7.70
|
30,200 | 7.80 | 7.80 | 7.60 | 0 | 4,700 | -0.0 |
| 02/07/2021 |
7.80
|
98,935 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2021 |
7.90
|
73,006 | 7.90 | 7.90 | 7.70 | 0 | 46,100 | -0.4 |
| 30/06/2021 |
7.90
|
42,409 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/06/2021 |
7.90
|
85,500 | 8.10 | 8.10 | 7.80 | 0 | 30,000 | -0.2 |
| 28/06/2021 |
8.10
|
141,980 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 25/06/2021 |
8.10
|
65,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/06/2021 |
8.10
|
48,930 | 8.20 | 8.20 | 8 | 0 | 16,500 | -0.1 |
| 23/06/2021 |
8.20
|
29,701 | 8.30 | 8.30 | 8 | 0 | 17,300 | -0.1 |
| 22/06/2021 |
8.30
|
25,713 | 8.40 | 8.50 | 8.20 | 0 | 14,400 | -0.1 |
| 21/06/2021 |
8.40
|
528,163 | 8 | 8.70 | 7.80 | 0 | 5,000 | -0.0 |
| 18/06/2021 |
8
|
53,300 | 7.90 | 8 | 7.80 | 1,000 | 0 | 0.0 |
| 17/06/2021 |
7.90
|
74,110 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 16/06/2021 |
7.90
|
11,295 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 15/06/2021 |
7.90
|
36,201 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 14/06/2021 |
7.90
|
98,339 | 8 | 8 | 7.70 | 1,500 | 23,700 | -0.2 |
| 11/06/2021 |
8
|
43,144 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/06/2021 |
8
|
54,200 | 8.20 | 8.20 | 7.80 | 0 | 15,500 | -0.1 |
| 09/06/2021 |
8.20
|
43,600 | 8.20 | 8.20 | 7.80 | 2,000 | 5,400 | -0.0 |
| 08/06/2021 |
8.20
|
94,400 | 8 | 8.30 | 8 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
8
|
56,485 | 7.90 | 8 | 7.70 | 500 | 0 | 0.0 |
| 04/06/2021 |
7.90
|
98,900 | 8.10 | 8.10 | 7.70 | 4,300 | 0 | 0.0 |
| 03/06/2021 |
8.10
|
46,944 | 8.10 | 8.20 | 7.90 | 1,000 | 5,000 | -0.0 |
| 02/06/2021 |
8.10
|
164,200 | 8 | 8.50 | 8.10 | 0 | 10,000 | -0.1 |
| 01/06/2021 |
8
|
682,272 | 7.70 | 8.10 | 7.50 | 25,900 | 0 | 0.2 |
| 31/05/2021 |
7.70
|
30,436 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/05/2021 |
7.70
|
8,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.90
|
17,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/05/2021 |
7.80
|
91,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/05/2021 |
7.80
|
60,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 24/05/2021 |
8
|
28,500 | 8.10 | 8.20 | 7.90 | 9,800 | 0 | 0.1 |
| 21/05/2021 |
8.10
|
33,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/05/2021 |
8.10
|
300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/05/2021 |
8
|
27,712 | 8.20 | 8.20 | 7.90 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
8.20
|
21,900 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/05/2021 |
8.20
|
18,522 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 14/05/2021 |
8.30
|
2,140 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
10,960 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 12/05/2021 |
8.30
|
4,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/05/2021 |
8.20
|
16,325 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/05/2021 |
8.30
|
20,800 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 07/05/2021 |
8.40
|
76,057 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/05/2021 |
8.30
|
30,400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 05/05/2021 |
8.10
|
37,450 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
3,130 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
| 29/04/2021 |
8.30
|
24,738 | 8.30 | 8.50 | 8.20 | 0 | 3,000 | -0.0 |
| 28/04/2021 |
8.30
|
9,075 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/04/2021 |
8.30
|
28,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/04/2021 |
8.40
|
154,610 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 23/04/2021 |
8.40
|
62,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 22/04/2021 |
8.40
|
117,400 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |