| 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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 06/07/2021 |
7.05
|
300 | 7.31 | 7.31 | 7.05 | 0 | 0 | 0 |
| 05/07/2021 |
7.31
|
200 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
| 02/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 30/06/2021 |
7.38
|
3,800 | 7.28 | 7.38 | 6.86 | 0 | 0 | 0 |
| 29/06/2021 |
7.28
|
3,700 | 7.12 | 7.48 | 7.18 | 0 | 1,200 | -0.0 |
| 28/06/2021 |
7.12
|
100 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| 25/06/2021 |
7.31
|
400 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 24/06/2021 |
7.58
|
2,100 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 23/06/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/06/2021 |
7.58
|
100 | 7.28 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/06/2021 |
7.28
|
800 | 7.58 | 7.58 | 7.12 | 0 | 0 | 0 |
| 18/06/2021 |
7.58
|
300 | 7.38 | 7.58 | 7.18 | 0 | 0 | 0 |
| 17/06/2021 |
7.38
|
200 | 7.18 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/06/2021 |
7.18
|
14,300 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
| 15/06/2021 |
7.64
|
100 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
| 14/06/2021 |
7.77
|
9,300 | 7.64 | 7.97 | 7.58 | 0 | 0 | 0 |
| 11/06/2021 |
7.64
|
200 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 10/06/2021 |
7.58
|
1,700 | 7.51 | 8.03 | 7.51 | 0 | 0 | 0 |
| 09/06/2021 |
7.51
|
3,300 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
| 08/06/2021 |
7.74
|
600 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 07/06/2021 |
7.80
|
23,500 | 7.31 | 7.80 | 7.18 | 0 | 0 | 0 |
| 04/06/2021 |
7.31
|
16,500 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
| 03/06/2021 |
7.58
|
1,600 | 7.31 | 7.58 | 6.99 | 0 | 0 | 0 |
| 02/06/2021 |
7.31
|
11,700 | 7.71 | 7.71 | 7.31 | 0 | 0 | 0 |
| 01/06/2021 |
7.71
|
3,100 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 31/05/2021 |
7.84
|
2,600 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 28/05/2021 |
7.84
|
1,100 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 27/05/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/05/2021 |
7.84
|
2,100 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 25/05/2021 |
7.77
|
3,000 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 24/05/2021 |
7.84
|
15,700 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 21/05/2021 |
7.84
|
10,800 | 7.84 | 7.84 | 7.51 | 0 | 0 | 0 |
| 20/05/2021 |
7.84
|
13,000 | 7.61 | 7.90 | 7.61 | 0 | 0 | 0 |
| 19/05/2021 |
7.61
|
21,000 | 7.51 | 7.64 | 6.99 | 0 | 18,000 | -0.2 |
| 18/05/2021 |
7.51
|
3,100 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
| 17/05/2021 |
7.84
|
6,400 | 7.67 | 7.84 | 7.67 | 0 | 0 | 0 |
| 14/05/2021 |
7.67
|
5,900 | 7.74 | 7.84 | 7.67 | 0 | 0 | 0 |
| 13/05/2021 |
7.74
|
21,900 | 8.13 | 8.13 | 7.58 | 0 | 0 | 0 |
| 12/05/2021 |
8.13
|
200 | 8.03 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/05/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 10/05/2021 |
8.03
|
43,800 | 7.84 | 8.16 | 7.84 | 0 | 0 | 0 |
| 07/05/2021 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/05/2021 |
7.84
|
4,900 | 8.00 | 8.00 | 7.71 | 0 | 0 | 0 |
| 05/05/2021 |
8.00
|
2,300 | 7.71 | 8.00 | 7.84 | 0 | 0 | 0 |
| 04/05/2021 |
7.71
|
400 | 7.97 | 8.00 | 7.48 | 0 | 0 | 0 |
| 29/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/04/2021 |
7.97
|
100 | 7.87 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/04/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/04/2021 |
7.87
|
2,100 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
| 23/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/04/2021 |
7.84
|
11,400 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 20/04/2021 |
7.77
|
600 | 7.67 | 7.77 | 7.61 | 0 | 0 | 0 |
| 19/04/2021 |
7.67
|
300 | 7.64 | 7.67 | 7.64 | 0 | 0 | 0 |
| 16/04/2021 |
7.64
|
2,500 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 15/04/2021 |
7.84
|
700 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
| 14/04/2021 |
7.84
|
4,300 | 7.80 | 7.87 | 7.71 | 0 | 0 | 0 |
| 13/04/2021 |
7.80
|
12,000 | 7.71 | 7.87 | 7.64 | 0 | 0 | 0 |
| 12/04/2021 |
7.71
|
7,000 | 7.44 | 7.71 | 7.22 | 0 | 0 | 0 |
| 09/04/2021 |
7.44
|
1,400 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 08/04/2021 |
7.38
|
700 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 07/04/2021 |
7.38
|
4,100 | 7.31 | 7.41 | 7.18 | 0 | 0 | 0 |
| 06/04/2021 |
7.31
|
7,200 | 7.44 | 7.48 | 7.18 | 0 | 0 | 0 |
| 05/04/2021 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/04/2021 |
7.44
|
2,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/03/2021 |
7.44
|
2,400 | 7.38 | 7.44 | 7.28 | 0 | 0 | 0 |
| 30/03/2021 |
7.38
|
2,800 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 29/03/2021 |
7.38
|
1,700 | 7.38 | 7.44 | 7.12 | 0 | 0 | 0 |
| 26/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 25/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 24/03/2021 |
7.38
|
1,400 | 7.28 | 7.38 | 7.18 | 0 | 0 | 0 |
| 23/03/2021 |
7.28
|
1,300 | 7.35 | 7.35 | 7.12 | 0 | 0 | 0 |
| 22/03/2021 |
7.35
|
100 | 7.38 | 7.38 | 7.35 | 0 | 0 | 0 |
| 19/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2021 |
7.38
|
1,300 | 7.35 | 7.38 | 7.18 | 0 | 0 | 0 |
| 17/03/2021 |
7.35
|
2,400 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 16/03/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/03/2021 |
7.44
|
100 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/03/2021 |
7.25
|
5,900 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
| 11/03/2021 |
7.31
|
1,100 | 7.35 | 7.35 | 7.18 | 0 | 0 | 0 |
| 10/03/2021 |
7.35
|
2,000 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 09/03/2021 |
7.38
|
400 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 08/03/2021 |
7.44
|
300 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/03/2021 |
7.25
|
800 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
| 04/03/2021 |
7.25
|
600 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
| 03/03/2021 |
7.31
|
3,800 | 7.41 | 7.41 | 7.02 | 0 | 0 | 0 |
| 02/03/2021 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/03/2021 |
7.41
|
200 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
| 26/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/02/2021 |
7.35
|
300 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
| 24/02/2021 |
7.44
|
1,500 | 7.18 | 7.51 | 7.15 | 0 | 0 | 0 |
| 23/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2021 |
7.18
|
1,500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 19/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/02/2021 |
7.18
|
3,100 | 7.44 | 7.44 | 7.02 | 0 | 0 | 0 |
| 17/02/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/02/2021 |
7.44
|
100 | 7.18 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/02/2021 |
7.18
|
1,500 | 7.38 | 7.38 | 7.05 | 0 | 0 | 0 |