| 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) |
-0.90 | -31.03% | 7,592,809 | 0 | 0 |
2
3.10
2
|
|
2 tháng
(2024-09-26) |
-1.80 | -47.37% | 15,375,919 | 0 | 0 |
2
3.80
2
|
|
3 tháng
(2024-08-27) |
-1.90 | -48.72% | 20,189,079 | 0 | 0 |
2
4
2
|
|
6 tháng
(2024-05-29) |
-1.70 | -45.95% | 51,564,835 | -840 | -0.0 |
2
4.60
2
|
|
12 tháng
(2023-12-01) |
-1.50 | -42.86% | 82,527,672 | -3,040 | -0.0 |
2
4.60
2
|
|
24 tháng
(2022-12-06) |
-1.70 | -45.95% | 199,384,987 | -28,901 | -0.1 |
2
5.30
2
|
|
36 tháng
(2021-12-13) |
-9.60 | -82.76% | 318,596,075 | -56,735 | -0.4 |
2
12.70
2
|
|
60 tháng
(2019-12-23) |
-4.01 | -66.74% | 486,954,406 | -490,899 | -5.1 |
2
12.80
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2021 |
9.10
|
319,464 | 9.30 | 9.30 | 9 | 0 | 11,100 | -0.1 |
| 13/09/2021 |
9.30
|
398,280 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/09/2021 |
9.50
|
199,339 | 9.40 | 9.60 | 9.30 | 500 | 3,000 | -0.0 |
| 09/09/2021 |
9.40
|
339,914 | 9.60 | 9.60 | 9.30 | 500 | 80,000 | -0.7 |
| 08/09/2021 |
9.60
|
473,936 | 9.50 | 9.60 | 9.40 | 200 | 89,000 | -0.8 |
| 07/09/2021 |
9.50
|
478,214 | 9.70 | 9.80 | 9.50 | 3,300 | 0 | 0.0 |
| 06/09/2021 |
9.70
|
611,949 | 9.70 | 9.90 | 9.50 | 0 | 55,500 | -0.5 |
| 01/09/2021 |
9.70
|
724,100 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 31/08/2021 |
9.70
|
666,384 | 9.70 | 9.80 | 9.50 | 500 | 0 | 0.0 |
| 30/08/2021 |
9.70
|
953,811 | 9.60 | 9.80 | 9.50 | 2,200 | 6,500 | -0.0 |
| 27/08/2021 |
9.60
|
970,800 | 9 | 9.70 | 8.90 | 45,600 | 0 | 0.4 |
| 26/08/2021 |
9
|
561,587 | 9 | 9.30 | 8.90 | 41,900 | 700 | 0.4 |
| 25/08/2021 |
9
|
775,943 | 8.40 | 9.20 | 8.20 | 52,500 | 100 | 0.4 |
| 24/08/2021 |
8.40
|
387,520 | 8.60 | 8.70 | 8.20 | 1,400 | 200 | 0.0 |
| 23/08/2021 |
8.60
|
411,098 | 8.60 | 8.80 | 8.50 | 2,000 | 1,800 | 0.0 |
| 20/08/2021 |
8.60
|
885,700 | 8.90 | 9.10 | 8.40 | 73,600 | 3,000 | 0.6 |
| 19/08/2021 |
8.90
|
910,300 | 8.70 | 9.20 | 8.70 | 400 | 0 | 0.0 |
| 18/08/2021 |
8.70
|
677,870 | 8.70 | 9 | 8.40 | 6,100 | 1,000 | 0.0 |
| 17/08/2021 |
8.70
|
597,800 | 8.10 | 8.80 | 8.10 | 0 | 300 | -0.0 |
| 16/08/2021 |
8.10
|
320,500 | 7.90 | 8.20 | 7.80 | 1,800 | 0 | 0.0 |
| 13/08/2021 |
7.90
|
260,122 | 7.80 | 8 | 7.70 | 0 | 13,100 | -0.1 |
| 12/08/2021 |
7.80
|
258,700 | 7.80 | 7.90 | 7.60 | 0 | 87,000 | -0.7 |
| 11/08/2021 |
7.80
|
330,190 | 7.80 | 8 | 7.70 | 0 | 73,200 | -0.6 |
| 10/08/2021 |
7.80
|
242,523 | 7.80 | 7.90 | 7.60 | 13,100 | 0 | 0.1 |
| 09/08/2021 |
7.80
|
146,501 | 7.90 | 7.90 | 7.60 | 300 | 0 | 0.0 |
| 06/08/2021 |
7.90
|
549,400 | 7.90 | 8.20 | 7.80 | 159,800 | 0 | 1.3 |
| 05/08/2021 |
7.90
|
660,500 | 7.20 | 7.90 | 7.10 | 0 | 8,000 | -0.1 |
| 04/08/2021 |
7.20
|
107,930 | 7.10 | 7.20 | 7.10 | 0 | 5,600 | -0.0 |
| 03/08/2021 |
7.10
|
252,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/08/2021 |
7
|
165,600 | 7 | 7.10 | 6.90 | 1,500 | 0 | 0.0 |
| 30/07/2021 |
7
|
76,800 | 7.10 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 29/07/2021 |
7.10
|
127,600 | 6.90 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 28/07/2021 |
6.90
|
113,901 | 6.90 | 7 | 6.80 | 2,800 | 0 | 0.0 |
| 27/07/2021 |
6.90
|
81,100 | 6.90 | 7.10 | 6.90 | 4,000 | 0 | 0.0 |
| 26/07/2021 |
6.90
|
87,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/07/2021 |
7.10
|
98,537 | 7 | 7.10 | 6.90 | 0 | 3,600 | -0.0 |
| 22/07/2021 |
7
|
137,810 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/07/2021 |
7
|
77,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/07/2021 |
7
|
132,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/07/2021 |
6.90
|
143,000 | 7.30 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 16/07/2021 |
7.30
|
76,071 | 7.30 | 7.50 | 7.10 | 500 | 0 | 0.0 |
| 15/07/2021 |
7.30
|
71,705 | 7.20 | 7.40 | 7 | 200 | 0 | 0.0 |
| 14/07/2021 |
7.20
|
36,081 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7.20
|
102,200 | 7 | 7.20 | 7 | 2,900 | 0 | 0.0 |
| 12/07/2021 |
7
|
312,206 | 7.50 | 7.50 | 6.80 | 2,400 | 0 | 0.0 |
| 09/07/2021 |
7.50
|
147,210 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/07/2021 |
7.60
|
67,405 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/07/2021 |
7.60
|
277,680 | 7.80 | 7.80 | 7.50 | 4,600 | 3,000 | 0.0 |
| 06/07/2021 |
7.80
|
133,380 | 7.90 | 8 | 7.80 | 6,200 | 0 | 0.0 |
| 05/07/2021 |
7.90
|
169,012 | 8.10 | 8.10 | 7.80 | 500 | 2,400 | -0.0 |
| 02/07/2021 |
8.10
|
145,138 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2021 |
8.10
|
161,030 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.10
|
76,235 | 8.30 | 8.30 | 8.10 | 0 | 2,000 | -0.0 |
| 29/06/2021 |
8.30
|
87,007 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/06/2021 |
8.30
|
105,800 | 8.30 | 8.40 | 8.20 | 1,000 | 20,000 | -0.2 |
| 25/06/2021 |
8.30
|
71,500 | 8.20 | 8.30 | 8.20 | 3,000 | 0 | 0.0 |
| 24/06/2021 |
8.20
|
164,700 | 8.40 | 8.50 | 8.20 | 1,000 | 1,600 | -0.0 |
| 23/06/2021 |
8.40
|
185,010 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 22/06/2021 |
8.60
|
344,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 21/06/2021 |
8.60
|
288,074 | 8.40 | 8.70 | 8.30 | 0 | 3,600 | 0 |
| 18/06/2021 |
8.40
|
159,612 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/06/2021 |
8.50
|
522,500 | 8.20 | 8.70 | 8.20 | 0 | 4,500 | -0.0 |
| 16/06/2021 |
8.20
|
129,925 | 8.10 | 8.30 | 8 | 0 | 2,000 | -0.0 |
| 15/06/2021 |
8.10
|
274,300 | 8.20 | 8.20 | 8 | 1,100 | 4,600 | -0.0 |
| 14/06/2021 |
8.20
|
277,640 | 8.30 | 8.30 | 8 | 1,000 | 20,800 | -0.2 |
| 11/06/2021 |
8.30
|
229,400 | 8.30 | 8.40 | 8.20 | 3,000 | 64,800 | -0.5 |
| 10/06/2021 |
8.30
|
220,514 | 8.50 | 8.60 | 8.10 | 7,600 | 0 | 0.1 |
| 09/06/2021 |
8.50
|
236,100 | 8.10 | 8.80 | 8.10 | 25,800 | 0 | 0.2 |
| 08/06/2021 |
8.10
|
540,780 | 8.80 | 9.40 | 8.10 | 19,500 | 0 | 0.2 |
| 07/06/2021 |
8.80
|
726,663 | 8 | 8.80 | 8.10 | 45,500 | 1,000 | 0.4 |
| 04/06/2021 |
8
|
331,048 | 8.10 | 8.20 | 8 | 300 | 0 | 0.0 |
| 03/06/2021 |
8.10
|
272,187 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/06/2021 |
7.90
|
175,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
8
|
173,234 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/05/2021 |
8
|
433,340 | 7.80 | 8.20 | 7.50 | 400 | 1,200 | -0.0 |
| 28/05/2021 |
7.80
|
168,780 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.70
|
359,580 | 8.10 | 8.10 | 7.70 | 1,000 | 1,000 | 0.0 |
| 26/05/2021 |
8.10
|
135,100 | 8.10 | 8.10 | 7.90 | 2,600 | 0 | 0.0 |
| 25/05/2021 |
8.10
|
82,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 24/05/2021 |
8.20
|
153,600 | 8.10 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
8.10
|
213,702 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/05/2021 |
8
|
146,400 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2021 |
8
|
143,302 | 8 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 18/05/2021 |
8
|
136,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/05/2021 |
8.10
|
126,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2021 |
8.20
|
98,160 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
154,680 | 8.30 | 8.40 | 8.10 | 100 | 50 | 0.0 |
| 12/05/2021 |
8.30
|
115,400 | 8.20 | 8.30 | 8.10 | 0 | 3,000 | -0.0 |
| 11/05/2021 |
8.20
|
133,834 | 8.10 | 8.20 | 7.90 | 300 | 1,000 | -0.0 |
| 10/05/2021 |
8.10
|
98,236 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/05/2021 |
8.10
|
197,959 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/05/2021 |
8.30
|
121,100 | 8.40 | 8.40 | 8.20 | 0 | 6,000 | -0.0 |
| 05/05/2021 |
8.40
|
222,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
189,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 29/04/2021 |
8.40
|
343,350 | 8.70 | 8.70 | 8.30 | 2,100 | 400 | 0.0 |
| 28/04/2021 |
8.70
|
73,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
8.80
|
79,400 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 26/04/2021 |
8.60
|
172,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 23/04/2021 |
8.90
|
173,500 | 8.90 | 8.90 | 8.70 | 1,000 | 0 | 0.0 |
| 22/04/2021 |
8.90
|
304,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |