| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.50 | 4.42% | 289,437 | 0 | 0 |
11.20
11.90
11.80
|
|
2 tháng
(2024-09-23) |
-0.28 | -2.36% | 878,622 | 0 | 0 |
11.10
12.08
11.80
|
|
3 tháng
(2024-08-26) |
0.44 | 3.89% | 1,861,745 | -674 | -0.0 |
11.10
12.27
11.80
|
|
6 tháng
(2024-05-27) |
0.08 | 0.67% | 3,670,578 | -674 | -0.0 |
11.10
12.99
11.80
|
|
12 tháng
(2023-11-28) |
1.90 | 19.14% | 10,393,084 | -1,811,248 | -26.1 |
9.27
15.54
11.80
|
|
24 tháng
(2022-12-05) |
1.38 | 13.24% | 11,247,842 | -2,020,948 | -28.5 |
9.10
15.54
11.80
|
|
36 tháng
(2021-12-08) |
0.59 | 5.24% | 18,983,354 | -493,393 | -4.9 |
8.85
15.54
11.80
|
|
60 tháng
(2019-12-19) |
6.90 | 140.95% | 32,799,235 | -336,693 | -2.3 |
4.84
15.54
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.57
|
29,200 | 8.57 | 8.71 | 8.57 | 5,700 | 0 | 0.1 |
| 10/09/2021 |
8.57
|
8,700 | 8.64 | 8.64 | 8.50 | 1,500 | 0 | 0.0 |
| 09/09/2021 |
8.64
|
3,800 | 8.43 | 8.64 | 8.43 | 1,100 | 0 | 0.0 |
| 08/09/2021 |
8.43
|
92,318 | 8.78 | 8.78 | 8.28 | 39,900 | 0 | 0.5 |
| 07/09/2021 |
8.78
|
2,612 | 8.78 | 8.78 | 8.57 | 1,800 | 500 | 0.0 |
| 06/09/2021 |
8.78
|
36,200 | 8.43 | 8.78 | 8.36 | 0 | 100 | -0.0 |
| 01/09/2021 |
8.43
|
3,100 | 8.28 | 8.43 | 8.28 | 0 | 1,000 | -0.0 |
| 31/08/2021 |
8.28
|
14,400 | 8.28 | 8.43 | 8.14 | 10,000 | 12,800 | -0.0 |
| 30/08/2021 |
8.28
|
7,200 | 8.14 | 8.36 | 8.07 | 4,600 | 500 | 0.0 |
| 27/08/2021 |
8.14
|
4,200 | 8.21 | 8.43 | 8.14 | 0 | 0 | 0 |
| 26/08/2021 |
8.21
|
3,200 | 8.14 | 8.43 | 8.07 | 0 | 0 | 0 |
| 25/08/2021 |
8.14
|
200 | 8.21 | 8.43 | 8.14 | 0 | 0 | 0 |
| 24/08/2021 |
8.21
|
11,841 | 8.21 | 8.36 | 8.07 | 2,000 | 0 | 0.0 |
| 23/08/2021 |
8.21
|
9,500 | 8.28 | 8.43 | 8.14 | 8,200 | 0 | 0.1 |
| 20/08/2021 |
8.28
|
42,600 | 8.43 | 8.78 | 8.21 | 24,300 | 0 | 0.3 |
| 19/08/2021 |
8.43
|
25,100 | 8.43 | 8.50 | 8.28 | 11,900 | 0 | 0.1 |
| 18/08/2021 |
8.43
|
20,400 | 8.50 | 8.57 | 8.36 | 12,700 | 0 | 0.1 |
| 17/08/2021 |
8.50
|
19,300 | 8.36 | 8.50 | 8.36 | 8,000 | 0 | 0.1 |
| 16/08/2021 |
8.36
|
18,600 | 8.21 | 8.50 | 8.21 | 0 | 0 | 0 |
| 13/08/2021 |
8.21
|
39,800 | 8.00 | 8.21 | 8.00 | 15,900 | 0 | 0.2 |
| 12/08/2021 |
8.00
|
8,500 | 8.00 | 8.07 | 7.86 | 2,200 | 1,000 | 0.0 |
| 11/08/2021 |
8.00
|
6,300 | 8.00 | 8.00 | 7.86 | 6,000 | 0 | 0.1 |
| 10/08/2021 |
8.00
|
3,000 | 7.93 | 8.00 | 7.93 | 0 | 0 | 0 |
| 09/08/2021 |
7.93
|
9,300 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 |
| 06/08/2021 |
7.86
|
3,800 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
| 05/08/2021 |
7.86
|
6,200 | 7.78 | 7.86 | 7.71 | 0 | 0 | 0 |
| 04/08/2021 |
7.78
|
7,300 | 7.86 | 7.93 | 7.78 | 0 | 0 | 0 |
| 03/08/2021 |
7.86
|
8,200 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 |
| 02/08/2021 |
7.93
|
4,200 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
| 30/07/2021 |
7.93
|
500 | 7.93 | 8.00 | 7.78 | 0 | 0 | 0 |
| 29/07/2021 |
7.93
|
1,200 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 |
| 28/07/2021 |
7.86
|
1,400 | 7.93 | 8.00 | 7.86 | 0 | 0 | 0 |
| 27/07/2021 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/07/2021 |
7.93
|
2,300 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 |
| 23/07/2021 |
7.93
|
800 | 8.00 | 8.14 | 7.78 | 0 | 0 | 0 |
| 22/07/2021 |
8.00
|
4,900 | 8.00 | 8.21 | 7.64 | 200 | 0 | 0.0 |
| 21/07/2021 |
8.00
|
4,600 | 8.21 | 8.36 | 7.71 | 0 | 2,000 | -0.0 |
| 20/07/2021 |
8.21
|
2,200 | 7.93 | 8.36 | 8.21 | 0 | 0 | 0 |
| 19/07/2021 |
7.93
|
2,442 | 7.86 | 8.36 | 7.71 | 0 | 0 | 0 |
| 16/07/2021 |
7.86
|
40,100 | 7.64 | 8.00 | 7.64 | 0 | 0 | 0 |
| 15/07/2021 |
7.64
|
18,600 | 7.78 | 7.78 | 7.57 | 0 | 0 | 0 |
| 14/07/2021 |
7.78
|
100 | 7.71 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/07/2021 |
7.71
|
3,150 | 7.50 | 7.78 | 7.71 | 0 | 300 | -0.0 |
| 12/07/2021 |
7.50
|
88,100 | 7.78 | 7.78 | 7.50 | 0 | 23,600 | -0.3 |
| 09/07/2021 |
7.78
|
700 | 7.71 | 7.78 | 7.50 | 0 | 0 | 0 |
| 08/07/2021 |
7.71
|
5,900 | 7.78 | 7.78 | 7.71 | 0 | 200 | -0.0 |
| 07/07/2021 |
7.78
|
5,200 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 06/07/2021 |
7.78
|
100 | 7.71 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/07/2021 |
7.71
|
14,000 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 |
| 02/07/2021 |
7.93
|
11,800 | 8.00 | 8.00 | 7.64 | 100 | 0 | 0.0 |
| 01/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 30/06/2021 |
8.00
|
30,800 | 7.78 | 8.00 | 7.78 | 0 | 0 | 0 |
| 29/06/2021 |
7.78
|
6,600 | 7.71 | 7.86 | 7.71 | 4,200 | 0 | 0.0 |
| 28/06/2021 |
7.71
|
10,500 | 7.86 | 7.86 | 7.71 | 1,400 | 0 | 0.0 |
| 25/06/2021 |
7.86
|
9,600 | 7.86 | 7.86 | 7.78 | 6,300 | 0 | 0.1 |
| 24/06/2021 |
7.86
|
2,600 | 7.93 | 7.93 | 7.78 | 1,000 | 0 | 0.0 |
| 23/06/2021 |
7.93
|
30,450 | 7.86 | 7.93 | 7.71 | 3,700 | 0 | 0.0 |
| 22/06/2021 |
7.86
|
4,000 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
| 21/06/2021 |
7.86
|
7,300 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 |
| 18/06/2021 |
7.86
|
19,600 | 7.78 | 7.86 | 7.71 | 6,000 | 0 | 0.1 |
| 17/06/2021 |
7.78
|
10,800 | 7.78 | 7.86 | 7.78 | 0 | 0 | 0 |
| 16/06/2021 |
7.78
|
12,905 | 7.71 | 7.78 | 7.57 | 0 | 0 | 0 |
| 15/06/2021 |
7.71
|
10,800 | 7.71 | 7.71 | 7.57 | 3,000 | 0 | 0.0 |
| 14/06/2021 |
7.71
|
1,200 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 |
| 11/06/2021 |
7.71
|
12,000 | 7.78 | 7.78 | 7.57 | 0 | 0 | 0 |
| 10/06/2021 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/06/2021 |
7.78
|
1,700 | 7.78 | 7.78 | 7.57 | 1,000 | 0 | 0.0 |
| 08/06/2021 |
7.78
|
12,500 | 7.78 | 7.86 | 7.50 | 1,900 | 0 | 0.0 |
| 07/06/2021 |
7.78
|
1,000 | 7.86 | 7.86 | 7.71 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.86
|
400 | 7.86 | 8.07 | 7.57 | 0 | 0 | 0 |
| 03/06/2021 |
7.86
|
19,700 | 7.50 | 8.21 | 7.50 | 200 | 2,000 | -0.0 |
| 02/06/2021 |
7.50
|
2,800 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 |
| 01/06/2021 |
7.50
|
9,624 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 |
| 31/05/2021 |
7.50
|
15,400 | 7.50 | 7.50 | 7.36 | 3,000 | 0 | 0.0 |
| 28/05/2021 |
7.50
|
10,700 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 |
| 27/05/2021 |
7.50
|
19,500 | 7.57 | 7.64 | 7.43 | 0 | 0 | 0 |
| 26/05/2021 |
7.57
|
3,800 | 7.57 | 7.57 | 7.43 | 400 | 0 | 0.0 |
| 25/05/2021 |
7.57
|
23,900 | 7.64 | 7.64 | 6.93 | 1,000 | 0 | 0.0 |
| 24/05/2021 |
7.64
|
57,700 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 |
| 21/05/2021 |
7.64
|
4,500 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 |
| 20/05/2021 |
7.64
|
43,600 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
| 19/05/2021 |
7.64
|
6,900 | 7.71 | 7.71 | 7.64 | 3,000 | 0 | 0.0 |
| 18/05/2021 |
7.71
|
6,000 | 7.71 | 7.71 | 7.57 | 2,000 | 0 | 0.0 |
| 17/05/2021 |
7.71
|
47,519 | 7.78 | 7.78 | 7.64 | 2,500 | 0 | 0.0 |
| 14/05/2021 |
7.78
|
25,900 | 7.78 | 7.86 | 7.78 | 0 | 18,300 | -0.2 |
| 13/05/2021 |
7.78
|
2,300 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 12/05/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 400 | -0.0 |
| 11/05/2021 |
7.78
|
23,600 | 7.71 | 7.86 | 7.43 | 8,900 | 0 | 0.1 |
| 10/05/2021 |
7.71
|
17,600 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 |
| 07/05/2021 |
7.71
|
28,000 | 7.86 | 7.86 | 7.71 | 15,000 | 0 | 0.2 |
| 06/05/2021 |
7.86
|
42,000 | 7.93 | 7.93 | 7.78 | 10,000 | 0 | 0.1 |
| 05/05/2021 |
7.93
|
38,100 | 7.86 | 7.93 | 7.78 | 0 | 0 | 0 |
| 04/05/2021 |
7.86
|
18,100 | 7.78 | 7.86 | 7.64 | 3,100 | 0 | 0.0 |
| 29/04/2021 |
7.78
|
12,100 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 28/04/2021 |
7.78
|
13,500 | 7.71 | 7.78 | 7.64 | 0 | 2,000 | -0.0 |
| 27/04/2021 |
7.71
|
20,100 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 26/04/2021 |
7.78
|
19,610 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 |
| 23/04/2021 |
7.93
|
13,700 | 8.00 | 8.00 | 7.86 | 0 | 0 | 0 |
| 22/04/2021 |
8.00
|
17,500 | 8.07 | 8.07 | 7.93 | 500 | 0 | 0.0 |
| 20/04/2021 |
8.07
|
13,800 | 8.14 | 8.36 | 8.07 | 500 | 0 | 0.0 |