| 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) |
0.10 | 1.49% | 706,491 | 0 | 0 |
6.70
6.80
6.80
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.86% | 1,694,802 | 0 | 0 |
6.70
7
6.80
|
|
3 tháng
(2024-08-26) |
-0.30 | -4.23% | 2,682,210 | 0 | 0 |
6.70
7.10
6.80
|
|
6 tháng
(2024-05-27) |
-0.30 | -4.23% | 7,482,311 | -65 | -0.0 |
6.70
7.30
6.80
|
|
12 tháng
(2023-11-28) |
0.20 | 3.03% | 16,510,941 | -8 | -0.0 |
6.60
7.70
6.80
|
|
24 tháng
(2022-12-05) |
-1.16 | -14.56% | 32,902,150 | -12,096 | -0.1 |
6.52
8.05
6.80
|
|
36 tháng
(2021-12-08) |
-4.76 | -41.17% | 65,451,102 | -46,708 | -0.4 |
5.66
13.61
6.80
|
|
60 tháng
(2019-12-19) |
0.35 | 5.43% | 189,095,493 | -17,108 | 0.3 |
4.78
17.83
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
9.05
|
284,600 | 9.12 | 9.19 | 8.91 | 0 | 0 | 0 |
| 10/09/2021 |
9.12
|
226,700 | 9.26 | 9.40 | 9.12 | 0 | 0 | 0 |
| 09/09/2021 |
9.26
|
245,100 | 9.26 | 9.47 | 9.12 | 0 | 0 | 0 |
| 08/09/2021 |
9.26
|
295,901 | 9.19 | 9.47 | 9.12 | 0 | 0 | 0 |
| 07/09/2021 |
9.19
|
445,576 | 9.74 | 10.02 | 9.19 | 0 | 0 | 0 |
| 06/09/2021 |
9.74
|
641,437 | 9.54 | 10.02 | 9.54 | 0 | 1,300 | -0.0 |
| 01/09/2021 |
9.54
|
348,400 | 9.54 | 9.67 | 9.26 | 0 | 0 | 0 |
| 31/08/2021 |
9.54
|
729,037 | 9.81 | 10.09 | 9.47 | 0 | 0 | 0 |
| 30/08/2021 |
9.81
|
577,400 | 9.33 | 9.95 | 9.40 | 0 | 0 | 0 |
| 27/08/2021 |
9.33
|
364,778 | 8.91 | 9.47 | 8.64 | 0 | 0 | 0 |
| 26/08/2021 |
8.91
|
387,361 | 8.64 | 8.98 | 8.50 | 0 | 0 | 0 |
| 25/08/2021 |
8.64
|
387,410 | 8.64 | 8.85 | 8.29 | 0 | 0 | 0 |
| 24/08/2021 |
8.64
|
596,256 | 9.33 | 9.33 | 8.50 | 0 | 0 | 0 |
| 23/08/2021 |
9.33
|
478,200 | 9.12 | 9.40 | 8.98 | 0 | 0 | 0 |
| 20/08/2021 |
9.12
|
848,500 | 9.74 | 10.09 | 8.98 | 2,400 | 1,000 | 0.0 |
| 19/08/2021 |
9.74
|
1,228,100 | 8.91 | 9.74 | 8.85 | 0 | 2,100 | -0.0 |
| 18/08/2021 |
8.91
|
836,661 | 8.50 | 9.05 | 8.50 | 0 | 0 | 0 |
| 17/08/2021 |
8.50
|
544,300 | 8.71 | 9.33 | 8.43 | 0 | 0 | 0 |
| 16/08/2021 |
8.71
|
837,500 | 7.95 | 8.71 | 7.95 | 0 | 0 | 0 |
| 13/08/2021 |
7.95
|
100,300 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 12/08/2021 |
8.09
|
100,000 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 |
| 11/08/2021 |
8.09
|
51,700 | 8.02 | 8.22 | 8.02 | 0 | 0 | 0 |
| 10/08/2021 |
8.02
|
84,700 | 7.88 | 8.09 | 7.88 | 0 | 0 | 0 |
| 09/08/2021 |
7.88
|
76,400 | 7.81 | 8.15 | 7.88 | 0 | 0 | 0 |
| 06/08/2021 |
7.81
|
56,400 | 7.81 | 7.88 | 7.67 | 200 | 0 | 0.0 |
| 05/08/2021 |
7.81
|
81,400 | 7.74 | 7.88 | 7.67 | 0 | 0 | 0 |
| 04/08/2021 |
7.74
|
67,400 | 7.67 | 7.88 | 7.67 | 0 | 0 | 0 |
| 03/08/2021 |
7.67
|
89,400 | 7.53 | 7.74 | 7.53 | 0 | 0 | 0 |
| 02/08/2021 |
7.53
|
102,900 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 30/07/2021 |
7.60
|
60,000 | 7.60 | 7.67 | 7.53 | 0 | 0 | 0 |
| 29/07/2021 |
7.60
|
78,800 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 |
| 28/07/2021 |
7.53
|
32,901 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 |
| 27/07/2021 |
7.53
|
104,300 | 7.39 | 7.60 | 7.46 | 0 | 0 | 0 |
| 26/07/2021 |
7.39
|
46,700 | 7.67 | 7.67 | 7.32 | 0 | 0 | 0 |
| 23/07/2021 |
7.67
|
17,801 | 7.67 | 7.95 | 7.53 | 0 | 0 | 0 |
| 22/07/2021 |
7.67
|
74,137 | 7.60 | 7.95 | 7.53 | 0 | 16,100 | -0.2 |
| 21/07/2021 |
7.60
|
58,300 | 7.46 | 7.81 | 7.46 | 0 | 0 | 0 |
| 20/07/2021 |
7.46
|
33,100 | 7.32 | 7.53 | 7.32 | 0 | 0 | 0 |
| 19/07/2021 |
7.32
|
61,900 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 16/07/2021 |
7.60
|
22,600 | 7.60 | 7.95 | 7.53 | 0 | 0 | 0 |
| 15/07/2021 |
7.60
|
57,000 | 7.53 | 7.60 | 7.39 | 0 | 0 | 0 |
| 14/07/2021 |
7.53
|
36,400 | 7.53 | 7.60 | 7.39 | 0 | 0 | 0 |
| 13/07/2021 |
7.53
|
50,500 | 7.32 | 7.53 | 7.26 | 0 | 0 | 0 |
| 12/07/2021 |
7.32
|
417,200 | 7.81 | 7.81 | 7.05 | 0 | 10,000 | -0.1 |
| 09/07/2021 |
7.81
|
87,800 | 7.88 | 7.95 | 7.74 | 0 | 0 | 0 |
| 08/07/2021 |
7.88
|
69,512 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
| 07/07/2021 |
7.95
|
229,601 | 8.09 | 8.15 | 7.32 | 0 | 0 | 0 |
| 06/07/2021 |
8.09
|
142,800 | 8.15 | 8.22 | 8.09 | 0 | 0 | 0 |
| 05/07/2021 |
8.15
|
240,554 | 8.09 | 8.29 | 7.95 | 0 | 0 | 0 |
| 02/07/2021 |
8.09
|
94,386 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 |
| 01/07/2021 |
8.22
|
177,606 | 8.22 | 8.22 | 7.95 | 0 | 0 | 0 |
| 30/06/2021 |
8.22
|
109,164 | 8.22 | 8.22 | 8.09 | 200 | 0 | 0.0 |
| 29/06/2021 |
8.22
|
137,800 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
| 28/06/2021 |
8.36
|
139,127 | 8.29 | 8.36 | 8.15 | 0 | 0 | 0 |
| 25/06/2021 |
8.29
|
176,444 | 8.36 | 8.43 | 8.15 | 7,500 | 0 | 0.1 |
| 24/06/2021 |
8.36
|
97,200 | 8.36 | 8.50 | 8.29 | 0 | 0 | 0 |
| 23/06/2021 |
8.36
|
126,300 | 8.64 | 8.64 | 8.29 | 3,600 | 0 | 0.0 |
| 22/06/2021 |
8.64
|
372,664 | 8.50 | 8.98 | 8.64 | 4,800 | 0 | 0.1 |
| 21/06/2021 |
8.50
|
129,647 | 8.29 | 8.85 | 8.29 | 0 | 0 | 0 |
| 18/06/2021 |
8.29
|
273,500 | 8.15 | 8.29 | 8.09 | 0 | 0 | 0 |
| 17/06/2021 |
8.15
|
221,600 | 8.22 | 8.36 | 7.95 | 0 | 0 | 0 |
| 16/06/2021 |
8.22
|
90,122 | 8.22 | 8.29 | 8.09 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
196,856 | 8.22 | 8.50 | 8.22 | 0 | 0 | 0 |
| 14/06/2021 |
8.22
|
234,100 | 8.15 | 8.43 | 7.95 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
176,000 | 7.95 | 8.29 | 7.81 | 0 | 3,000 | -0.0 |
| 10/06/2021 |
7.95
|
66,200 | 8.09 | 8.15 | 7.95 | 0 | 0 | 0 |
| 09/06/2021 |
8.09
|
144,500 | 8.02 | 8.29 | 7.88 | 0 | 0 | 0 |
| 08/06/2021 |
8.02
|
428,240 | 8.71 | 8.71 | 7.88 | 0 | 0 | 0 |
| 07/06/2021 |
8.71
|
332,520 | 8.71 | 9.12 | 8.29 | 3,000 | 0 | 0.0 |
| 04/06/2021 |
8.71
|
284,741 | 9.33 | 9.33 | 8.64 | 0 | 0 | 0 |
| 03/06/2021 |
9.33
|
617,200 | 8.91 | 9.67 | 8.91 | 2,500 | 0 | 0.0 |
| 02/06/2021 |
8.91
|
562,228 | 8.15 | 8.91 | 8.36 | 0 | 0 | 0 |
| 01/06/2021 |
8.15
|
430,300 | 7.46 | 8.15 | 7.32 | 0 | 0 | 0 |
| 31/05/2021 |
7.46
|
172,807 | 7.53 | 7.67 | 7.32 | 0 | 0 | 0 |
| 28/05/2021 |
7.53
|
135,800 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 27/05/2021 |
7.60
|
119,600 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 |
| 26/05/2021 |
7.67
|
189,400 | 7.67 | 7.74 | 7.53 | 0 | 0 | 0 |
| 25/05/2021 |
7.67
|
101,000 | 7.67 | 7.74 | 7.53 | 0 | 0 | 0 |
| 24/05/2021 |
7.67
|
92,105 | 7.67 | 7.74 | 7.53 | 0 | 4,000 | -0.0 |
| 21/05/2021 |
7.67
|
121,501 | 7.60 | 7.81 | 7.46 | 0 | 0 | 0 |
| 20/05/2021 |
7.60
|
82,000 | 7.67 | 7.81 | 7.39 | 0 | 0 | 0 |
| 19/05/2021 |
7.67
|
130,100 | 7.67 | 7.88 | 7.53 | 0 | 0 | 0 |
| 18/05/2021 |
7.67
|
60,000 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 17/05/2021 |
7.88
|
108,000 | 7.88 | 8.09 | 7.74 | 0 | 0 | 0 |
| 14/05/2021 |
7.88
|
96,062 | 7.88 | 7.95 | 7.74 | 0 | 0 | 0 |
| 13/05/2021 |
7.88
|
142,700 | 7.95 | 8.02 | 7.74 | 0 | 0 | 0 |
| 12/05/2021 |
7.95
|
104,000 | 7.95 | 8.09 | 7.81 | 0 | 0 | 0 |
| 11/05/2021 |
7.95
|
133,928 | 7.81 | 8.02 | 7.67 | 2,000 | 1,000 | 0.0 |
| 10/05/2021 |
7.81
|
132,812 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 |
| 07/05/2021 |
7.95
|
76,700 | 8.09 | 8.29 | 7.88 | 0 | 0 | 0 |
| 06/05/2021 |
8.09
|
221,100 | 7.88 | 8.36 | 7.81 | 400 | 0 | 0.0 |
| 05/05/2021 |
7.88
|
200,056 | 7.53 | 8.02 | 7.53 | 0 | 0 | 0 |
| 04/05/2021 |
7.53
|
232,700 | 7.81 | 7.81 | 7.32 | 0 | 0 | 0 |
| 29/04/2021 |
7.81
|
174,840 | 8.02 | 8.09 | 7.81 | 0 | 0 | 0 |
| 28/04/2021 |
8.02
|
159,521 | 7.88 | 8.09 | 7.81 | 0 | 0 | 0 |
| 27/04/2021 |
7.88
|
221,900 | 8.22 | 8.29 | 7.88 | 0 | 0 | 0 |
| 26/04/2021 |
8.22
|
232,500 | 8.57 | 8.71 | 8.15 | 0 | 0 | 0 |
| 23/04/2021 |
8.57
|
341,200 | 8.57 | 8.64 | 8.09 | 0 | 0 | 0 |
| 22/04/2021 |
8.57
|
306,210 | 9.12 | 9.12 | 8.57 | 0 | 0 | 0 |
| 20/04/2021 |
9.12
|
175,800 | 9.26 | 9.33 | 8.98 | 0 | 0 | 0 |