| 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) |
-0.11 | -2.65% | 3,804,500 | -21,000 | -0.1 |
4.04
4.63
4.04
|
|
2 tháng
(2024-09-23) |
-0.16 | -3.81% | 6,019,800 | -70,000 | -0.3 |
3.97
4.63
4.04
|
|
3 tháng
(2024-08-26) |
-0.33 | -7.55% | 7,278,100 | -84,200 | -0.3 |
3.97
4.63
4.04
|
|
6 tháng
(2024-05-27) |
-1.16 | -22.31% | 20,780,200 | -204,900 | -0.9 |
3.97
5.43
4.04
|
|
12 tháng
(2023-11-28) |
-0.51 | -11.21% | 85,063,500 | 280,200 | 1.6 |
3.97
6.18
4.04
|
|
24 tháng
(2022-12-05) |
-0.36 | -8.18% | 208,788,000 | 720,800 | 4.1 |
3.08
6.71
4.04
|
|
36 tháng
(2021-12-08) |
-15.56 | -79.39% | 286,373,300 | 559,600 | 2.6 |
2.74
20.20
4.04
|
|
60 tháng
(2019-12-19) |
2.30 | 132.18% | 435,224,610 | 688,930 | 2.8 |
1.31
20.20
4.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
9.96
|
793,800 | 9.83 | 10.35 | 9.80 | 14,500 | 67,800 | -0.5 |
| 10/09/2021 |
9.83
|
611,000 | 9.80 | 9.88 | 9.55 | 2,300 | 1,100 | 0.0 |
| 09/09/2021 |
9.80
|
397,600 | 9.35 | 9.90 | 9.20 | 1,400 | 0 | 0.0 |
| 08/09/2021 |
9.35
|
175,500 | 9.50 | 9.50 | 9.12 | 500 | 18,100 | -0.2 |
| 07/09/2021 |
9.50
|
1,097,400 | 8.90 | 9.52 | 8.90 | 500 | 0 | 0.0 |
| 06/09/2021 |
8.90
|
158,700 | 9 | 9.20 | 8.40 | 1,100 | 5,400 | -0.0 |
| 01/09/2021 |
9
|
128,000 | 9 | 9 | 8.76 | 1,400 | 1,000 | 0.0 |
| 31/08/2021 |
9
|
244,400 | 8.74 | 9 | 8.60 | 0 | 300 | -0.0 |
| 30/08/2021 |
8.74
|
149,300 | 8.66 | 8.78 | 8.52 | 7,200 | 0 | 0.1 |
| 27/08/2021 |
8.66
|
181,900 | 8.66 | 8.69 | 8.30 | 16,700 | 0 | 0.1 |
| 26/08/2021 |
8.66
|
219,300 | 8.39 | 8.75 | 8.58 | 0 | 800 | -0.0 |
| 25/08/2021 |
8.39
|
121,500 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
| 24/08/2021 |
8.20
|
517,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 23/08/2021 |
8.40
|
395,800 | 8.89 | 8.89 | 8.40 | 0 | 1,700 | -0.0 |
| 20/08/2021 |
8.89
|
454,900 | 8.99 | 8.99 | 8.60 | 4,000 | 6,200 | -0.0 |
| 19/08/2021 |
8.99
|
511,500 | 9.09 | 9.10 | 8.86 | 0 | 60,000 | -0.5 |
| 18/08/2021 |
9.09
|
499,700 | 8.66 | 9.25 | 8.60 | 5,000 | 11,400 | -0.1 |
| 17/08/2021 |
8.66
|
1,267,900 | 9.31 | 9.31 | 8.66 | 42,300 | 0 | 0.4 |
| 16/08/2021 |
9.31
|
1,073,200 | 10 | 10 | 9.30 | 20,800 | 0 | 0.2 |
| 13/08/2021 |
10
|
147,600 | 10.35 | 10.35 | 9.65 | 1,600 | 0 | 0.0 |
| 12/08/2021 |
10.35
|
1,619,000 | 10.05 | 10.75 | 10.35 | 9,700 | 0 | 0.1 |
| 11/08/2021 |
10.05
|
2,575,300 | 9.42 | 10.05 | 9.20 | 112,900 | 0 | 1.1 |
| 10/08/2021 |
9.42
|
167,500 | 9.39 | 9.60 | 9.23 | 0 | 0 | 0 |
| 09/08/2021 |
9.39
|
82,400 | 9.33 | 9.48 | 9.21 | 0 | 5,000 | -0.0 |
| 06/08/2021 |
9.33
|
207,100 | 9.31 | 9.70 | 9.20 | 0 | 0 | 0 |
| 05/08/2021 |
9.31
|
310,500 | 9.60 | 9.70 | 9.13 | 0 | 0 | 0 |
| 04/08/2021 |
9.60
|
229,500 | 9.76 | 9.76 | 9.39 | 200 | 200 | -0 |
| 03/08/2021 |
9.76
|
200,700 | 9.63 | 9.95 | 9.26 | 0 | 0 | 0 |
| 02/08/2021 |
9.63
|
262,900 | 9.20 | 9.84 | 8.80 | 500 | 5,000 | -0.0 |
| 30/07/2021 |
9.20
|
171,500 | 9.40 | 9.40 | 8.90 | 5,000 | 0 | 0.0 |
| 29/07/2021 |
9.40
|
55,100 | 9.42 | 9.70 | 9.20 | 0 | 0 | 0 |
| 28/07/2021 |
9.42
|
166,900 | 9.63 | 10 | 9.40 | 5,000 | 0 | 0.0 |
| 27/07/2021 |
9.63
|
1,164,700 | 9 | 9.63 | 9 | 0 | 0 | 0 |
| 26/07/2021 |
9
|
86,900 | 8.79 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/07/2021 |
8.79
|
33,400 | 8.80 | 8.80 | 8.60 | 0 | 2,000 | -0.0 |
| 22/07/2021 |
8.80
|
140,600 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 21/07/2021 |
8.90
|
52,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 20/07/2021 |
9
|
59,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/07/2021 |
9.10
|
421,900 | 8.87 | 9.25 | 8.86 | 2,000 | 0 | 0.0 |
| 16/07/2021 |
8.87
|
175,300 | 8.29 | 8.87 | 8.29 | 0 | 0 | 0 |
| 15/07/2021 |
8.29
|
41,300 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 14/07/2021 |
8
|
49,700 | 7.95 | 8.30 | 7.68 | 0 | 0 | 0 |
| 13/07/2021 |
7.95
|
186,800 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
| 12/07/2021 |
8.28
|
218,600 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0 |
| 09/07/2021 |
8.90
|
215,100 | 9.01 | 9.35 | 8.70 | 0 | 0 | 0 |
| 08/07/2021 |
9.01
|
137,600 | 9 | 9.01 | 8.60 | 700 | 0 | 0 |
| 07/07/2021 |
9
|
84,300 | 8.86 | 9.30 | 8.40 | 600 | 1,500 | -0.0 |
| 06/07/2021 |
8.86
|
257,700 | 9.40 | 9.99 | 8.85 | 0 | 0 | 0 |
| 05/07/2021 |
9.40
|
996,300 | 8.79 | 9.40 | 8.21 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
8.79
|
127,500 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 01/07/2021 |
8.70
|
323,900 | 9.12 | 9.12 | 8.50 | 200 | 0 | 0.0 |
| 30/06/2021 |
9.12
|
572,600 | 9.80 | 9.80 | 9.12 | 1,000 | 0 | 0.0 |
| 29/06/2021 |
9.80
|
370,600 | 10.05 | 10.05 | 9.42 | 0 | 5,000 | -0.0 |
| 28/06/2021 |
10.05
|
1,426,500 | 9.41 | 10.05 | 8.80 | 1,300 | 5,000 | -0.0 |
| 25/06/2021 |
9.41
|
734,700 | 8.80 | 9.41 | 9.38 | 0 | 100 | -0.0 |
| 24/06/2021 |
8.80
|
263,900 | 8.23 | 8.80 | 8.80 | 0 | 5,400 | -0.0 |
| 23/06/2021 |
8.23
|
413,300 | 7.70 | 8.23 | 7.89 | 0 | 1,100 | -0.0 |
| 22/06/2021 |
7.70
|
585,700 | 7.20 | 7.70 | 7.48 | 0 | 600 | -0.0 |
| 21/06/2021 |
7.20
|
82,300 | 7.35 | 7.50 | 7.15 | 0 | 2,800 | -0.0 |
| 18/06/2021 |
7.35
|
41,100 | 7.65 | 7.65 | 7.35 | 200 | 200 | -0.0 |
| 17/06/2021 |
7.65
|
32,100 | 7.40 | 7.69 | 7.26 | 3,000 | 1,100 | 0.0 |
| 16/06/2021 |
7.40
|
97,900 | 7.20 | 7.70 | 7.19 | 3,100 | 2,800 | 0.0 |
| 15/06/2021 |
7.20
|
85,100 | 7.59 | 7.70 | 7.10 | 1,000 | 1,700 | -0.0 |
| 14/06/2021 |
7.59
|
78,900 | 7.70 | 7.70 | 7.46 | 7,800 | 0 | 0.1 |
| 11/06/2021 |
7.70
|
56,700 | 7.45 | 7.82 | 7.50 | 1,600 | 1,000 | 0.0 |
| 10/06/2021 |
7.45
|
292,200 | 7.77 | 8.10 | 7.40 | 0 | 3,800 | -0.0 |
| 09/06/2021 |
7.77
|
47,900 | 7.80 | 7.80 | 7.56 | 0 | 4,800 | -0.0 |
| 08/06/2021 |
7.80
|
142,700 | 7.90 | 8 | 7.60 | 0 | 1,100 | -0.0 |
| 07/06/2021 |
7.90
|
326,900 | 7.73 | 8 | 7.73 | 4,900 | 3,100 | 0.0 |
| 04/06/2021 |
7.73
|
646,700 | 7.30 | 7.80 | 7.65 | 5,700 | 1,400 | 0.0 |
| 03/06/2021 |
7.30
|
315,400 | 7.20 | 7.30 | 7.11 | 4,400 | 0 | 0.0 |
| 02/06/2021 |
7.20
|
151,000 | 7.10 | 7.30 | 6.71 | 0 | 100 | -0.0 |
| 01/06/2021 |
7.10
|
73,500 | 7.35 | 7.35 | 7.01 | 2,100 | 0 | 0.0 |
| 31/05/2021 |
7.35
|
178,600 | 7.35 | 7.35 | 7.19 | 600 | 700 | -0.0 |
| 28/05/2021 |
7.35
|
129,900 | 7.23 | 7.40 | 7.28 | 1,300 | 0 | 0.0 |
| 27/05/2021 |
7.23
|
25,600 | 7.49 | 7.49 | 7.20 | 0 | 4,100 | -0.0 |
| 26/05/2021 |
7.49
|
193,200 | 7.30 | 7.60 | 7 | 600 | 6,500 | -0.0 |
| 25/05/2021 |
7.30
|
54,600 | 7.45 | 7.45 | 7.19 | 500 | 1,500 | -0.0 |
| 24/05/2021 |
7.45
|
85,200 | 7.40 | 7.48 | 7 | 1,500 | 400 | 0.0 |
| 21/05/2021 |
7.40
|
57,700 | 7.48 | 7.48 | 7.16 | 2,300 | 200 | 0.0 |
| 20/05/2021 |
7.48
|
59,600 | 7.58 | 7.67 | 7.33 | 400 | 4,200 | -0.0 |
| 19/05/2021 |
7.58
|
101,500 | 7.50 | 7.58 | 7.39 | 0 | 2,900 | -0.0 |
| 18/05/2021 |
7.50
|
51,700 | 7.70 | 7.70 | 7.17 | 1,100 | 600 | 0.0 |
| 17/05/2021 |
7.70
|
75,200 | 7.78 | 7.78 | 7.50 | 800 | 3,500 | -0.0 |
| 14/05/2021 |
7.78
|
167,000 | 7.96 | 7.96 | 7.55 | 5,100 | 2,200 | 0.0 |
| 13/05/2021 |
7.96
|
234,600 | 7.97 | 8.05 | 7.80 | 1,700 | 0 | 0.0 |
| 12/05/2021 |
7.97
|
68,300 | 8.13 | 8.13 | 7.69 | 8,100 | 0 | 0.1 |
| 11/05/2021 |
8.13
|
127,700 | 8 | 8.19 | 7.90 | 4,300 | 1,900 | 0.0 |
| 10/05/2021 |
8
|
139,100 | 8 | 8.20 | 7.75 | 2,000 | 11,300 | -0.1 |
| 07/05/2021 |
8
|
862,100 | 7.90 | 8.45 | 7.50 | 0 | 6,800 | -0.1 |
| 06/05/2021 |
7.90
|
173,500 | 7.96 | 8.09 | 7.60 | 3,600 | 5,700 | -0.0 |
| 05/05/2021 |
7.96
|
110,500 | 7.63 | 8 | 7.20 | 9,700 | 0 | 0.1 |
| 04/05/2021 |
7.63
|
359,000 | 8.20 | 8.20 | 7.63 | 7,100 | 0 | 0.1 |
| 29/04/2021 |
8.20
|
85,900 | 8.20 | 8.30 | 8 | 0 | 4,500 | -0.0 |
| 28/04/2021 |
8.20
|
618,100 | 7.86 | 8.30 | 8.01 | 5,300 | 0 | 0.0 |
| 27/04/2021 |
7.86
|
216,600 | 7.82 | 8.30 | 7.30 | 0 | 0 | 0 |
| 26/04/2021 |
7.82
|
261,900 | 8.40 | 8.90 | 7.82 | 5,800 | 0 | 0.0 |
| 23/04/2021 |
8.40
|
122,400 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 |
| 22/04/2021 |
8.42
|
764,500 | 7.88 | 8.43 | 7.88 | 0 | 100 | -0.0 |
| 20/04/2021 |
7.88
|
1,290,400 | 8.02 | 8.03 | 7.46 | 0 | 2,000 | -0.0 |