| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.06 | -0.88% | 785,000 | -3,900 | -0.0 |
6.47
7.73
6.79
|
|
2 tháng
(2024-09-16) |
-0.44 | -6.09% | 1,240,700 | 12,400 | 0.1 |
6.47
7.73
6.79
|
|
3 tháng
(2024-08-19) |
-0.97 | -12.50% | 1,836,000 | 11,200 | 0.1 |
6.47
7.77
6.79
|
|
6 tháng
(2024-05-20) |
-4.11 | -37.71% | 2,986,400 | -1,300 | -0.1 |
6.47
14.65
6.79
|
|
12 tháng
(2023-11-21) |
-9.56 | -58.47% | 3,828,700 | -36,400 | -0.5 |
6.47
16.35
6.79
|
|
24 tháng
(2022-11-28) |
-1.61 | -19.17% | 9,506,200 | -129,144 | -2.7 |
6.47
25.70
6.79
|
|
36 tháng
(2021-12-01) |
-9.52 | -58.36% | 18,360,000 | 6,825 | 0.8 |
6.47
25.75
6.79
|
|
60 tháng
(2019-12-12) |
2.51 | 58.60% | 29,753,890 | 21,435 | 1.0 |
4.10
25.75
6.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
11.85
|
66,800 | 11.58 | 12.22 | 11.02 | 0 | 300 | -0.0 |
| 01/09/2021 |
11.58
|
241,300 | 10.84 | 11.58 | 11.12 | 0 | 0 | 0 |
| 31/08/2021 |
10.84
|
326,500 | 10.15 | 10.84 | 10.38 | 15,000 | 0 | 0.2 |
| 30/08/2021 |
10.15
|
214,700 | 9.51 | 10.15 | 9.42 | 0 | 1,000 | -0.0 |
| 27/08/2021 |
9.51
|
47,800 | 9.46 | 9.51 | 9.05 | 0 | 0 | 0 |
| 26/08/2021 |
9.46
|
42,200 | 9.55 | 9.65 | 9.19 | 100 | 0 | 0.0 |
| 25/08/2021 |
9.55
|
51,600 | 9.32 | 9.55 | 9.00 | 6,200 | 0 | 0.1 |
| 24/08/2021 |
9.32
|
100,500 | 9.32 | 9.92 | 8.92 | 500 | 0 | 0.0 |
| 23/08/2021 |
9.32
|
128,800 | 8.72 | 9.32 | 8.59 | 0 | 100 | -0.0 |
| 20/08/2021 |
8.72
|
36,400 | 8.82 | 8.82 | 8.27 | 200 | 12,500 | -0.1 |
| 19/08/2021 |
8.82
|
23,200 | 8.82 | 8.90 | 8.64 | 0 | 0 | 0 |
| 18/08/2021 |
8.82
|
32,300 | 8.73 | 8.82 | 8.73 | 0 | 0 | 0 |
| 17/08/2021 |
8.73
|
12,600 | 8.68 | 8.99 | 8.54 | 0 | 0 | 0 |
| 16/08/2021 |
8.68
|
43,400 | 8.90 | 8.90 | 8.67 | 500 | 500 | 0.0 |
| 13/08/2021 |
8.90
|
20,400 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 |
| 12/08/2021 |
9.00
|
18,700 | 8.98 | 9.05 | 8.98 | 0 | 3,000 | -0.0 |
| 11/08/2021 |
8.98
|
150,900 | 8.68 | 9.00 | 8.68 | 11,500 | 7,000 | 0.0 |
| 10/08/2021 |
8.68
|
29,800 | 8.68 | 8.90 | 8.50 | 100 | 0 | 0.0 |
| 09/08/2021 |
8.68
|
8,900 | 8.65 | 9.05 | 8.54 | 0 | 1,100 | -0.0 |
| 06/08/2021 |
8.65
|
24,200 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 05/08/2021 |
8.64
|
16,500 | 8.73 | 8.81 | 8.50 | 0 | 2,700 | -0.0 |
| 04/08/2021 |
8.73
|
22,300 | 8.73 | 8.82 | 8.54 | 100 | 3,000 | -0.0 |
| 03/08/2021 |
8.73
|
21,500 | 8.59 | 8.73 | 8.54 | 1,200 | 0 | 0.0 |
| 02/08/2021 |
8.59
|
22,800 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 |
| 30/07/2021 |
8.59
|
26,300 | 8.54 | 8.68 | 8.22 | 0 | 7,000 | -0.1 |
| 29/07/2021 |
8.54
|
4,800 | 8.27 | 8.54 | 8.27 | 0 | 0 | 0 |
| 28/07/2021 |
8.27
|
5,800 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
| 27/07/2021 |
8.36
|
12,100 | 8.64 | 9.19 | 8.36 | 0 | 0 | 0 |
| 26/07/2021 |
8.64
|
65,300 | 8.08 | 8.64 | 8.07 | 17,500 | 0 | 0.2 |
| 23/07/2021 |
8.08
|
600 | 7.95 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/07/2021 |
7.95
|
1,600 | 7.89 | 7.95 | 7.36 | 0 | 0 | 0 |
| 21/07/2021 |
7.89
|
17,900 | 7.43 | 7.90 | 6.99 | 1,500 | 0 | 0.0 |
| 20/07/2021 |
7.43
|
11,000 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 |
| 19/07/2021 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/07/2021 |
7.44
|
4,000 | 7.44 | 7.44 | 6.98 | 0 | 0 | 0 |
| 15/07/2021 |
7.44
|
3,900 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 |
| 14/07/2021 |
7.72
|
6,100 | 7.76 | 7.76 | 7.26 | 0 | 1,000 | -0.0 |
| 13/07/2021 |
7.76
|
6,200 | 7.36 | 7.76 | 6.98 | 500 | 0 | 0.0 |
| 12/07/2021 |
7.36
|
4,200 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
| 09/07/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/07/2021 |
7.81
|
9,000 | 8.08 | 8.08 | 7.81 | 900 | 1,600 | -0.0 |
| 07/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/07/2021 |
8.08
|
3,700 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 |
| 05/07/2021 |
8.27
|
8,800 | 8.26 | 8.27 | 8.08 | 0 | 0 | 0 |
| 02/07/2021 |
8.26
|
8,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/07/2021 |
8.26
|
1,100 | 8.09 | 8.26 | 8.09 | 100 | 500 | -0.0 |
| 30/06/2021 |
8.09
|
2,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/06/2021 |
8.09
|
12,800 | 8.27 | 8.31 | 7.86 | 0 | 0 | 0 |
| 28/06/2021 |
8.27
|
30,300 | 8.25 | 8.54 | 8.18 | 0 | 0 | 0 |
| 25/06/2021 |
8.25
|
5,100 | 8.18 | 8.25 | 8.08 | 2,400 | 500 | 0.0 |
| 24/06/2021 |
8.18
|
11,700 | 7.99 | 8.18 | 8.08 | 0 | 1,800 | -0.0 |
| 23/06/2021 |
7.99
|
7,900 | 7.81 | 8.08 | 7.81 | 100 | 0 | 0.0 |
| 22/06/2021 |
7.81
|
5,600 | 7.94 | 8.16 | 7.72 | 500 | 200 | 0.0 |
| 21/06/2021 |
7.94
|
7,300 | 8.16 | 8.18 | 7.84 | 0 | 0 | 0 |
| 18/06/2021 |
8.16
|
400 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 |
| 17/06/2021 |
8.23
|
800 | 8.26 | 8.26 | 7.81 | 200 | 100 | 0.0 |
| 16/06/2021 |
8.26
|
7,300 | 7.97 | 8.27 | 8.25 | 6,900 | 1,300 | 0.1 |
| 15/06/2021 |
7.97
|
13,900 | 8.08 | 8.41 | 7.97 | 0 | 1,900 | -0.0 |
| 14/06/2021 |
8.08
|
2,800 | 8.45 | 8.45 | 8.08 | 500 | 0 | 0.0 |
| 11/06/2021 |
8.45
|
8,900 | 8.27 | 8.45 | 7.81 | 100 | 0 | 0.0 |
| 10/06/2021 |
8.27
|
1,100 | 8.08 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/06/2021 |
8.08
|
22,900 | 8.13 | 8.13 | 7.72 | 400 | 0 | 0.0 |
| 08/06/2021 |
8.13
|
7,400 | 8.64 | 8.91 | 8.13 | 0 | 0 | 0 |
| 07/06/2021 |
8.64
|
12,800 | 8.27 | 8.82 | 8.64 | 4,500 | 0 | 0.0 |
| 04/06/2021 |
8.27
|
37,200 | 7.81 | 8.27 | 7.74 | 0 | 5,000 | -0.0 |
| 03/06/2021 |
7.81
|
33,400 | 7.81 | 7.90 | 7.73 | 0 | 5,500 | -0.0 |
| 02/06/2021 |
7.81
|
11,400 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/06/2021 |
8.08
|
10,500 | 7.90 | 8.18 | 8.08 | 100 | 0 | 0.0 |
| 31/05/2021 |
7.90
|
7,800 | 7.90 | 8.18 | 7.81 | 400 | 0 | 0.0 |
| 28/05/2021 |
7.90
|
12,400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 27/05/2021 |
7.90
|
7,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 26/05/2021 |
8.18
|
11,100 | 7.90 | 8.18 | 7.36 | 0 | 0 | 0 |
| 25/05/2021 |
7.90
|
3,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 24/05/2021 |
8.18
|
6,800 | 8.18 | 8.18 | 8.08 | 0 | 500 | -0.0 |
| 21/05/2021 |
8.18
|
8,700 | 8.36 | 8.36 | 8.08 | 0 | 0 | 0 |
| 20/05/2021 |
8.36
|
5,100 | 8.41 | 8.41 | 7.85 | 0 | 0 | 0 |
| 19/05/2021 |
8.41
|
4,100 | 8.44 | 8.44 | 7.85 | 500 | 0 | 0.0 |
| 18/05/2021 |
8.44
|
81,200 | 8.45 | 8.45 | 7.86 | 0 | 10,000 | -0.1 |
| 17/05/2021 |
8.45
|
2,700 | 8.52 | 8.52 | 8.27 | 2,000 | 0 | 0.0 |
| 14/05/2021 |
8.52
|
8,700 | 8.10 | 8.54 | 8.13 | 0 | 200 | -0.0 |
| 13/05/2021 |
8.10
|
101,400 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
| 12/05/2021 |
8.68
|
100 | 8.25 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/05/2021 |
8.25
|
12,800 | 7.72 | 8.25 | 8.18 | 0 | 200 | -0.0 |
| 10/05/2021 |
7.72
|
10,100 | 8.27 | 8.31 | 7.72 | 300 | 0 | 0.0 |
| 07/05/2021 |
8.27
|
10,700 | 8.28 | 8.31 | 8.22 | 500 | 0 | 0.0 |
| 06/05/2021 |
8.28
|
30,700 | 8.64 | 8.73 | 8.28 | 500 | 0 | 0.0 |
| 05/05/2021 |
8.64
|
16,500 | 8.36 | 8.64 | 8.36 | 100 | 500 | -0.0 |
| 04/05/2021 |
8.36
|
15,800 | 8.19 | 8.64 | 8.21 | 1,600 | 1,100 | 0.0 |
| 29/04/2021 |
8.19
|
14,100 | 8.64 | 8.64 | 8.08 | 0 | 0 | 0 |
| 28/04/2021 |
8.64
|
51,300 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0 |
| 27/04/2021 |
8.76
|
41,200 | 9.42 | 9.42 | 8.76 | 500 | 0 | 0.0 |
| 26/04/2021 |
9.42
|
114,600 | 10.11 | 10.11 | 9.42 | 0 | 12,100 | -0.1 |
| 23/04/2021 |
10.11
|
12,100 | 10.84 | 10.84 | 10.11 | 100 | 0 | 0.0 |
| 22/04/2021 |
10.84
|
142,800 | 10.24 | 10.93 | 10.29 | 0 | 3,900 | -0.0 |
| 20/04/2021 |
10.24
|
36,900 | 9.60 | 10.24 | 10.24 | 0 | 0 | 0 |
| 19/04/2021 |
9.60
|
88,400 | 9.00 | 9.60 | 9.00 | 0 | 0 | 0 |
| 16/04/2021 |
9.00
|
84,300 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 |
| 15/04/2021 |
9.00
|
32,500 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 |
| 14/04/2021 |
9.00
|
28,000 | 8.91 | 9.05 | 8.54 | 5,000 | 4,000 | 0.0 |
| 13/04/2021 |
8.91
|
51,800 | 9.05 | 9.10 | 8.77 | 0 | 200 | -0.0 |