| 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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/04/2021 |
8.70
|
151,630 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/04/2021 |
8.70
|
80,600 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 16/04/2021 |
8.90
|
185,160 | 9.20 | 9.20 | 8.50 | 2,000 | 0 | 0.0 |
| 15/04/2021 |
9.20
|
226,682 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 14/04/2021 |
9.20
|
155,000 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/04/2021 |
9
|
293,483 | 9 | 9.50 | 8.90 | 0 | 8,700 | -0.1 |
| 12/04/2021 |
9
|
497,770 | 9 | 9 | 8.60 | 0 | 75,800 | -0.7 |
| 09/04/2021 |
9
|
48,224 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 08/04/2021 |
9
|
132,128 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 07/04/2021 |
9
|
182,060 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/04/2021 |
8.80
|
105,599 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/04/2021 |
8.80
|
209,856 | 8.50 | 8.80 | 8.10 | 0 | 47,600 | -0.4 |
| 02/04/2021 |
8.50
|
17,504 | 8.50 | 8.50 | 8.20 | 0 | 400 | -0.0 |
| 01/04/2021 |
8.50
|
47,987 | 8.50 | 8.50 | 8.20 | 8,000 | 0 | 0.1 |
| 31/03/2021 |
8.50
|
37,118 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/03/2021 |
8.40
|
25,068 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 29/03/2021 |
8.30
|
92,600 | 8.30 | 8.30 | 8 | 32,100 | 2,900 | 0.2 |
| 26/03/2021 |
8.30
|
63,310 | 8.40 | 8.50 | 7.90 | 0 | 34,000 | -0.3 |
| 25/03/2021 |
8.40
|
29,000 | 8.50 | 8.50 | 8.30 | 0 | 5,000 | -0.0 |
| 24/03/2021 |
8.50
|
61,655 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 23/03/2021 |
8.60
|
76,234 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/03/2021 |
8.70
|
259,397 | 8 | 8.70 | 8 | 17,200 | 87 | 0.1 |
| 19/03/2021 |
8
|
80,700 | 8 | 8.20 | 7.90 | 400 | 0 | 0.0 |
| 18/03/2021 |
8
|
50,200 | 8 | 8 | 7.90 | 0 | 5,000 | -0.0 |
| 17/03/2021 |
8
|
37,408 | 7.90 | 8 | 7.80 | 0 | 1,500 | -0.0 |
| 16/03/2021 |
7.90
|
27,804 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/03/2021 |
7.80
|
66,200 | 7.80 | 7.90 | 7.70 | 10,500 | 0 | 0.1 |
| 12/03/2021 |
7.80
|
52,900 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 11/03/2021 |
7.80
|
73,910 | 8 | 8 | 7.60 | 4,800 | 0 | 0.0 |
| 10/03/2021 |
8
|
54,103 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 09/03/2021 |
8.10
|
66,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 08/03/2021 |
8.20
|
116,626 | 7.90 | 8.50 | 7.90 | 100 | 200 | -0.0 |
| 05/03/2021 |
7.90
|
104,400 | 7.20 | 7.90 | 7 | 600 | 0 | 0.0 |
| 04/03/2021 |
7.20
|
50,128 | 7 | 7.30 | 7 | 0 | 8,600 | -0.1 |
| 03/03/2021 |
7
|
43,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 02/03/2021 |
7.10
|
66,220 | 7.10 | 7.10 | 6.90 | 0 | 14,100 | -0.1 |
| 01/03/2021 |
7.10
|
44,300 | 7 | 7.20 | 7 | 1,000 | 0 | 0.0 |
| 26/02/2021 |
7
|
36,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/02/2021 |
7.10
|
23,956 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 24/02/2021 |
7.20
|
23,100 | 7.20 | 7.30 | 7 | 200 | 0 | 0.0 |
| 23/02/2021 |
7.20
|
4,366 | 7 | 7.60 | 7.10 | 100 | 0 | 0.0 |
| 22/02/2021 |
7
|
25,120 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 19/02/2021 |
7
|
29,400 | 7.20 | 7.20 | 6.90 | 100 | 0 | 0.0 |
| 18/02/2021 |
7.20
|
17,700 | 7 | 7.20 | 7 | 3,200 | 0 | 0.0 |
| 17/02/2021 |
7
|
35,512 | 6.60 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/02/2021 |
6.60
|
61,848 | 7.10 | 7.20 | 6.40 | 2,100 | 0 | 0.0 |