| 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) |
-0.20 | -2.53% | 20,001 | 0 | 0 |
7
8.10
7.70
|
|
2 tháng
(2024-09-23) |
-1.50 | -16.30% | 37,370 | 0 | 0 |
7
9.20
7.70
|
|
3 tháng
(2024-08-26) |
-1.80 | -18.95% | 87,161 | 0 | 0 |
7
9.50
7.70
|
|
6 tháng
(2024-05-27) |
-2.20 | -22.22% | 123,970 | 0 | 0 |
6.70
9.90
7.70
|
|
12 tháng
(2023-11-28) |
-6.50 | -45.77% | 164,102 | 0 | 0 |
6.70
15.10
7.70
|
|
24 tháng
(2022-12-05) |
-1.70 | -18.09% | 554,002 | 0 | 0 |
6.70
15.10
7.70
|
|
36 tháng
(2021-12-08) |
-6.20 | -44.60% | 1,861,121 | -10,000 | -0.1 |
6.70
15.50
7.70
|
|
60 tháng
(2019-12-19) |
2.20 | 40% | 4,657,293 | -74,660 | -0.4 |
5.20
17.40
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
7.60
|
11,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/09/2021 |
7.50
|
500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/09/2021 |
7.50
|
600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2021 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/09/2021 |
7.40
|
7,050 | 7.50 | 7.60 | 7.40 | 0 | 50 | -0.0 |
| 06/09/2021 |
7.50
|
3,810 | 7.30 | 7.50 | 7.40 | 0 | 10 | -0.0 |
| 01/09/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 31/08/2021 |
7.30
|
2,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 30/08/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/08/2021 |
7.30
|
1,400 | 7 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/08/2021 |
7
|
1,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/08/2021 |
7.20
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/08/2021 |
7.20
|
9,300 | 7.30 | 7.30 | 7.20 | 0 | 1,900 | -0.0 |
| 23/08/2021 |
7.30
|
9,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/08/2021 |
7.30
|
12,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/08/2021 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/08/2021 |
7.50
|
25,500 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/08/2021 |
7.30
|
8,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/08/2021 |
7.40
|
4,100 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/08/2021 |
7.50
|
11,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/08/2021 |
7.50
|
44,400 | 7.20 | 7.90 | 7.30 | 600 | 0 | 0.0 |
| 11/08/2021 |
7.20
|
12,300 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 10/08/2021 |
7.50
|
23,800 | 8 | 8 | 7.30 | 1,300 | 0 | 0.0 |
| 09/08/2021 |
8
|
1,300 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 06/08/2021 |
8.20
|
34,600 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
| 05/08/2021 |
8
|
57,000 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
| 04/08/2021 |
7.30
|
1,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
7.40
|
8,100 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 02/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/07/2021 |
7.90
|
10,300 | 7.90 | 7.90 | 7.20 | 0 | 10,000 | -0.1 |
| 29/07/2021 |
7.90
|
6,200 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/07/2021 |
7.60
|
700 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/07/2021 |
8
|
2,200 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/07/2021 |
8.10
|
4,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/07/2021 |
8.20
|
6,500 | 8 | 8.20 | 7.30 | 0 | 0 | 0 |
| 21/07/2021 |
8
|
600 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 20/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/07/2021 |
8.80
|
200 | 8.40 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2021 |
8.40
|
300 | 8 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/07/2021 |
8
|
8,300 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
| 14/07/2021 |
7.30
|
400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/07/2021 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/07/2021 |
7.30
|
5,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 09/07/2021 |
7.60
|
10,100 | 7.30 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/07/2021 |
7.30
|
2,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 07/07/2021 |
7.30
|
6,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/07/2021 |
7.50
|
5,800 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/07/2021 |
7.50
|
7,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/07/2021 |
7.50
|
5,800 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2021 |
7.50
|
2,000 | 7.70 | 8 | 7.20 | 0 | 0 | 0 |
| 30/06/2021 |
7.70
|
19,100 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 29/06/2021 |
8.50
|
8,000 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 28/06/2021 |
9.40
|
5,700 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 25/06/2021 |
9.50
|
13,900 | 9 | 9.90 | 8.80 | 0 | 0 | 0 |
| 24/06/2021 |
9
|
155,200 | 8.20 | 9 | 8.50 | 100 | 0 | 0.0 |
| 23/06/2021 |
8.20
|
5,200 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/06/2021 |
8
|
1,400 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
| 21/06/2021 |
7.80
|
6,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 18/06/2021 |
7.60
|
300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/06/2021 |
7.70
|
1,800 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 16/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/06/2021 |
7.50
|
12,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/06/2021 |
7.40
|
1,200 | 7 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 11/06/2021 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/06/2021 |
7
|
10,000 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 09/06/2021 |
7.60
|
18,400 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 08/06/2021 |
7.70
|
400 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 07/06/2021 |
7.20
|
2,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 04/06/2021 |
7.80
|
5,200 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/06/2021 |
7.80
|
14,300 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 02/06/2021 |
7.10
|
4,500 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 01/06/2021 |
7.10
|
8,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 31/05/2021 |
7.10
|
7,800 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 28/05/2021 |
7.70
|
6,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 27/05/2021 |
7.80
|
3,300 | 7.10 | 7.80 | 6.40 | 0 | 0 | 0 |
| 26/05/2021 |
7.10
|
3,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/05/2021 |
7.10
|
8,700 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/05/2021 |
7.80
|
100 | 7.20 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/05/2021 |
7.20
|
100 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/05/2021 |
7.10
|
2,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/05/2021 |
7.30
|
1,300 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/05/2021 |
8.10
|
300 | 7.70 | 8.10 | 7.20 | 0 | 0 | 0 |
| 14/05/2021 |
7.70
|
800 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 13/05/2021 |
8.50
|
300 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 12/05/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/05/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2021 |
8
|
5,600 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 06/05/2021 |
8.60
|
23,900 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 05/05/2021 |
8.90
|
100 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
100 | 7.60 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/04/2021 |
7.60
|
2,500 | 8.20 | 8.70 | 7.60 | 0 | 0 | 0 |
| 28/04/2021 |
8.20
|
1,700 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 27/04/2021 |
8.20
|
400 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 26/04/2021 |
9.10
|
900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/04/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/04/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/04/2021 |
9.40
|
700 | 8.80 | 9.40 | 8.30 | 0 | 0 | 0 |