| 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) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
8.49
|
5,900 | 8.57 | 8.57 | 8.49 | 0 | 200 | -0.0 |
| 07/07/2021 |
8.57
|
5,200 | 8.57 | 8.57 | 8.25 | 0 | 0 | 0 |
| 06/07/2021 |
8.57
|
100 | 8.49 | 8.57 | 8.57 | 0 | 0 | 0 |
| 05/07/2021 |
8.49
|
14,000 | 8.72 | 8.72 | 8.33 | 0 | 0 | 0 |
| 02/07/2021 |
8.72
|
11,800 | 8.80 | 8.80 | 8.41 | 100 | 0 | 0.0 |
| 01/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/06/2021 |
8.80
|
30,800 | 8.57 | 8.80 | 8.57 | 0 | 0 | 0 |
| 29/06/2021 |
8.57
|
6,600 | 8.49 | 8.65 | 8.49 | 4,200 | 0 | 0.0 |
| 28/06/2021 |
8.49
|
10,500 | 8.65 | 8.65 | 8.49 | 1,400 | 0 | 0.0 |
| 25/06/2021 |
8.65
|
9,600 | 8.65 | 8.65 | 8.57 | 6,300 | 0 | 0.1 |
| 24/06/2021 |
8.65
|
2,600 | 8.72 | 8.72 | 8.57 | 1,000 | 0 | 0.0 |
| 23/06/2021 |
8.72
|
30,450 | 8.65 | 8.72 | 8.49 | 3,700 | 0 | 0.0 |
| 22/06/2021 |
8.65
|
4,000 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 |
| 21/06/2021 |
8.65
|
7,300 | 8.65 | 8.72 | 8.65 | 0 | 0 | 0 |
| 18/06/2021 |
8.65
|
19,600 | 8.57 | 8.65 | 8.49 | 6,000 | 0 | 0.1 |
| 17/06/2021 |
8.57
|
10,800 | 8.57 | 8.65 | 8.57 | 0 | 0 | 0 |
| 16/06/2021 |
8.57
|
12,905 | 8.49 | 8.57 | 8.33 | 0 | 0 | 0 |
| 15/06/2021 |
8.49
|
10,800 | 8.49 | 8.49 | 8.33 | 3,000 | 0 | 0.0 |
| 14/06/2021 |
8.49
|
1,200 | 8.49 | 8.49 | 8.33 | 0 | 0 | 0 |
| 11/06/2021 |
8.49
|
12,000 | 8.57 | 8.57 | 8.33 | 0 | 0 | 0 |
| 10/06/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 09/06/2021 |
8.57
|
1,700 | 8.57 | 8.57 | 8.33 | 1,000 | 0 | 0.0 |
| 08/06/2021 |
8.57
|
12,500 | 8.57 | 8.65 | 8.25 | 1,900 | 0 | 0.0 |
| 07/06/2021 |
8.57
|
1,000 | 8.65 | 8.65 | 8.49 | 100 | 0 | 0.0 |
| 04/06/2021 |
8.65
|
400 | 8.65 | 8.88 | 8.33 | 0 | 0 | 0 |
| 03/06/2021 |
8.65
|
19,700 | 8.25 | 9.04 | 8.25 | 200 | 2,000 | -0.0 |
| 02/06/2021 |
8.25
|
2,800 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.25
|
9,624 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 31/05/2021 |
8.25
|
15,400 | 8.25 | 8.25 | 8.10 | 3,000 | 0 | 0.0 |
| 28/05/2021 |
8.25
|
10,700 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
| 27/05/2021 |
8.25
|
19,500 | 8.33 | 8.41 | 8.17 | 0 | 0 | 0 |
| 26/05/2021 |
8.33
|
3,800 | 8.33 | 8.33 | 8.17 | 400 | 0 | 0.0 |
| 25/05/2021 |
8.33
|
23,900 | 8.41 | 8.41 | 7.62 | 1,000 | 0 | 0.0 |
| 24/05/2021 |
8.41
|
57,700 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 |
| 21/05/2021 |
8.41
|
4,500 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 |
| 20/05/2021 |
8.41
|
43,600 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 |
| 19/05/2021 |
8.41
|
6,900 | 8.49 | 8.49 | 8.41 | 3,000 | 0 | 0.0 |
| 18/05/2021 |
8.49
|
6,000 | 8.49 | 8.49 | 8.33 | 2,000 | 0 | 0.0 |
| 17/05/2021 |
8.49
|
47,519 | 8.57 | 8.57 | 8.41 | 2,500 | 0 | 0.0 |
| 14/05/2021 |
8.57
|
25,900 | 8.57 | 8.65 | 8.57 | 0 | 18,300 | -0.2 |
| 13/05/2021 |
8.57
|
2,300 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
| 12/05/2021 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 400 | -0.0 |
| 11/05/2021 |
8.57
|
23,600 | 8.49 | 8.65 | 8.17 | 8,900 | 0 | 0.1 |
| 10/05/2021 |
8.49
|
17,600 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
| 07/05/2021 |
8.49
|
28,000 | 8.65 | 8.65 | 8.49 | 15,000 | 0 | 0.2 |
| 06/05/2021 |
8.65
|
42,000 | 8.72 | 8.72 | 8.57 | 10,000 | 0 | 0.1 |
| 05/05/2021 |
8.72
|
38,100 | 8.65 | 8.72 | 8.57 | 0 | 0 | 0 |
| 04/05/2021 |
8.65
|
18,100 | 8.57 | 8.65 | 8.41 | 3,100 | 0 | 0.0 |
| 29/04/2021 |
8.57
|
12,100 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
| 28/04/2021 |
8.57
|
13,500 | 8.49 | 8.57 | 8.41 | 0 | 2,000 | -0.0 |
| 27/04/2021 |
8.49
|
20,100 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
| 26/04/2021 |
8.57
|
19,610 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 |
| 23/04/2021 |
8.72
|
13,700 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 |
| 22/04/2021 |
8.80
|
17,500 | 8.88 | 8.88 | 8.72 | 500 | 0 | 0.0 |
| 20/04/2021 |
8.88
|
13,800 | 8.96 | 9.20 | 8.88 | 500 | 0 | 0.0 |
| 19/04/2021 |
8.96
|
19,600 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
| 16/04/2021 |
9.04
|
29,900 | 9.12 | 9.12 | 8.72 | 0 | 0 | 0 |
| 15/04/2021 |
9.12
|
27,200 | 9.27 | 9.27 | 9.04 | 0 | 0 | 0 |
| 14/04/2021 |
9.27
|
19,819 | 9.27 | 9.27 | 9.12 | 0 | 0 | 0 |
| 13/04/2021 |
9.27
|
67,200 | 9.20 | 9.35 | 9.12 | 0 | 0 | 0 |
| 12/04/2021 |
9.20
|
52,700 | 9.20 | 9.27 | 9.12 | 0 | 0 | 0 |
| 09/04/2021 |
9.20
|
36,200 | 9.20 | 9.20 | 9.12 | 0 | 0 | 0 |
| 08/04/2021 |
9.20
|
37,500 | 9.20 | 9.20 | 9.12 | 5,000 | 0 | 0.1 |
| 07/04/2021 |
9.20
|
36,200 | 9.20 | 9.35 | 8.96 | 0 | 0 | 0 |
| 06/04/2021 |
9.20
|
18,530 | 9.27 | 9.27 | 9.04 | 1,000 | 0 | 0.0 |
| 05/04/2021 |
9.27
|
10,889 | 9.35 | 9.35 | 9.04 | 0 | 0 | 0 |
| 02/04/2021 |
9.35
|
21,107 | 9.35 | 9.35 | 9.20 | 0 | 0 | 0 |
| 01/04/2021 |
9.35
|
14,800 | 9.20 | 9.35 | 9.04 | 0 | 0 | 0 |
| 31/03/2021 |
9.20
|
16,856 | 9.35 | 9.43 | 9.20 | 0 | 0 | 0 |
| 30/03/2021 |
9.35
|
45,900 | 9.12 | 9.51 | 9.12 | 0 | 0 | 0 |
| 29/03/2021 |
9.12
|
25,186 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |
| 26/03/2021 |
9.20
|
16,400 | 9.20 | 9.20 | 9.12 | 0 | 0 | 0 |
| 25/03/2021 |
9.20
|
16,900 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |
| 24/03/2021 |
9.20
|
102,386 | 9.43 | 9.43 | 8.96 | 0 | 0 | 0 |
| 23/03/2021 |
9.43
|
34,200 | 9.59 | 9.59 | 9.35 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
9.59
|
104,300 | 9.82 | 9.82 | 9.43 | 1,400 | 0 | 0.0 |
| 19/03/2021 |
9.82
|
31,800 | 9.82 | 9.82 | 9.67 | 0 | 0 | 0 |
| 18/03/2021 |
9.82
|
16,700 | 9.90 | 9.90 | 9.75 | 0 | 0 | 0 |
| 17/03/2021 |
9.90
|
19,100 | 9.82 | 9.98 | 9.75 | 0 | 0 | 0 |
| 16/03/2021 |
9.82
|
57,600 | 9.67 | 9.90 | 9.67 | 5,000 | 0 | 0.1 |
| 15/03/2021 |
9.67
|
3,600 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 |
| 12/03/2021 |
9.75
|
10,600 | 9.75 | 9.82 | 9.59 | 0 | 0 | 0 |
| 11/03/2021 |
9.75
|
19,900 | 9.67 | 9.82 | 9.59 | 0 | 0 | 0 |
| 10/03/2021 |
9.67
|
15,900 | 9.59 | 9.82 | 9.51 | 300 | 0 | 0.0 |
| 09/03/2021 |
9.59
|
21,000 | 9.82 | 9.82 | 9.59 | 2,000 | 0 | 0.0 |
| 08/03/2021 |
9.82
|
53,400 | 9.59 | 9.82 | 9.51 | 3,900 | 0 | 0.0 |
| 05/03/2021 |
9.59
|
30,300 | 9.67 | 9.67 | 9.43 | 5,600 | 0 | 0.1 |
| 04/03/2021 |
9.67
|
14,712 | 9.82 | 9.82 | 9.35 | 0 | 0 | 0 |
| 03/03/2021 |
9.82
|
64,600 | 9.59 | 9.90 | 9.59 | 3,600 | 0 | 0.0 |
| 02/03/2021 |
9.59
|
87,700 | 9.04 | 9.59 | 9.04 | 3,900 | 0 | 0.0 |
| 01/03/2021 |
9.04
|
52,800 | 9.04 | 9.12 | 9.04 | 300 | 8,000 | -0.1 |
| 26/02/2021 |
9.04
|
7,300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 25/02/2021 |
9.04
|
25,200 | 8.96 | 9.12 | 8.88 | 0 | 0 | 0 |
| 24/02/2021 |
8.96
|
36,109 | 9.04 | 9.27 | 8.88 | 0 | 0 | 0 |
| 23/02/2021 |
9.04
|
7,500 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 |
| 22/02/2021 |
9.12
|
48,810 | 9.12 | 9.35 | 9.12 | 0 | 0 | 0 |
| 19/02/2021 |
9.12
|
26,000 | 9.04 | 9.12 | 9.04 | 0 | 0 | 0 |
| 18/02/2021 |
9.04
|
23,400 | 9.04 | 9.04 | 8.96 | 0 | 0 | 0 |
| 17/02/2021 |
9.04
|
58,800 | 8.88 | 9.12 | 8.96 | 0 | 0 | 0 |
| 09/02/2021 |
8.88
|
18,700 | 8.25 | 9.04 | 8.41 | 0 | 0 | 0 |