| 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) |
-0.30 | -4.84% | 165,836 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-26) |
-0.70 | -10.61% | 342,887 | 0 | 0 |
5.50
6.90
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-28) |
-1.55 | -20.85% | 1,512,029 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-05) |
-0.71 | -10.76% | 4,275,422 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-08) |
-10.78 | -64.63% | 22,887,795 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-19) |
-2.08 | -26.07% | 47,372,730 | -431,885 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
7.99
|
141,668 | 7.70 | 8.06 | 7.70 | 0 | 0 | 0 |
| 10/09/2021 |
7.70
|
9,800 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 |
| 09/09/2021 |
7.70
|
21,300 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 |
| 08/09/2021 |
7.84
|
14,721 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 07/09/2021 |
7.84
|
110,532 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 06/09/2021 |
7.70
|
22,334 | 7.77 | 7.84 | 7.62 | 0 | 0 | 0 |
| 01/09/2021 |
7.77
|
46,000 | 7.84 | 7.99 | 7.70 | 3,200 | 0 | 0.0 |
| 31/08/2021 |
7.84
|
21,992 | 7.70 | 7.84 | 7.70 | 0 | 100 | -0.0 |
| 30/08/2021 |
7.70
|
14,915 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 |
| 27/08/2021 |
7.55
|
38,100 | 7.33 | 7.70 | 7.33 | 0 | 0 | 0 |
| 26/08/2021 |
7.33
|
39,852 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 |
| 25/08/2021 |
7.33
|
12,901 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 24/08/2021 |
7.18
|
41,700 | 7.18 | 7.33 | 7.11 | 0 | 0 | 0 |
| 23/08/2021 |
7.18
|
12,836 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 |
| 20/08/2021 |
7.26
|
28,500 | 7.40 | 7.40 | 7.26 | 0 | 0 | 0 |
| 19/08/2021 |
7.40
|
72,900 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 |
| 18/08/2021 |
7.33
|
58,700 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
| 17/08/2021 |
7.48
|
56,300 | 7.26 | 7.48 | 7.18 | 100 | 0 | 0.0 |
| 16/08/2021 |
7.26
|
62,200 | 7.18 | 7.33 | 7.11 | 0 | 0 | 0 |
| 13/08/2021 |
7.18
|
115,412 | 7.26 | 7.33 | 7.11 | 0 | 0 | 0 |
| 12/08/2021 |
7.26
|
93,700 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 |
| 11/08/2021 |
7.26
|
42,020 | 7.26 | 7.33 | 7.18 | 0 | 1,600 | -0.0 |
| 10/08/2021 |
7.26
|
13,757 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 |
| 09/08/2021 |
7.11
|
17,610 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 |
| 06/08/2021 |
7.11
|
25,200 | 7.04 | 7.18 | 7.11 | 0 | 0 | 0 |
| 05/08/2021 |
7.04
|
17,400 | 7.18 | 7.18 | 6.89 | 0 | 0 | 0 |
| 04/08/2021 |
7.18
|
30,200 | 7.18 | 7.18 | 6.89 | 0 | 0 | 0 |
| 03/08/2021 |
7.18
|
43,200 | 7.04 | 7.18 | 6.96 | 0 | 0 | 0 |
| 02/08/2021 |
7.04
|
33,400 | 7.04 | 7.11 | 6.82 | 0 | 0 | 0 |
| 30/07/2021 |
7.04
|
22,400 | 7.04 | 7.18 | 7.04 | 0 | 0 | 0 |
| 29/07/2021 |
7.04
|
5,800 | 7.04 | 7.04 | 6.89 | 0 | 1,700 | -0.0 |
| 28/07/2021 |
7.04
|
5,500 | 7.04 | 7.18 | 7.04 | 0 | 0 | 0 |
| 27/07/2021 |
7.04
|
6,800 | 6.89 | 7.11 | 7.04 | 0 | 0 | 0 |
| 26/07/2021 |
6.89
|
21,917 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 |
| 23/07/2021 |
7.04
|
16,200 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 |
| 22/07/2021 |
7.11
|
14,803 | 6.96 | 7.11 | 6.89 | 0 | 0 | 0 |
| 21/07/2021 |
6.96
|
7,500 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 |
| 20/07/2021 |
6.96
|
11,050 | 6.89 | 6.96 | 6.89 | 0 | 0 | 0 |
| 19/07/2021 |
6.89
|
13,140 | 7.04 | 7.04 | 6.74 | 100 | 0 | 0.0 |
| 16/07/2021 |
7.04
|
8,000 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
| 15/07/2021 |
7.04
|
10,500 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 |
| 14/07/2021 |
7.04
|
24,000 | 7.04 | 7.11 | 6.82 | 0 | 0 | 0 |
| 13/07/2021 |
7.04
|
3,900 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
| 12/07/2021 |
7.04
|
40,600 | 7.26 | 7.26 | 6.67 | 0 | 0 | 0 |
| 09/07/2021 |
7.26
|
31,300 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 |
| 08/07/2021 |
7.40
|
22,812 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 |
| 07/07/2021 |
7.18
|
32,800 | 7.04 | 7.48 | 7.11 | 0 | 0 | 0 |
| 06/07/2021 |
7.04
|
146,200 | 7.70 | 7.70 | 7.04 | 400 | 0 | 0.0 |
| 05/07/2021 |
7.70
|
16,560 | 7.77 | 7.77 | 7.55 | 200 | 100 | 0.0 |
| 02/07/2021 |
7.77
|
19,380 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 01/07/2021 |
7.70
|
24,050 | 7.77 | 7.77 | 7.70 | 200 | 0 | 0.0 |
| 30/06/2021 |
7.77
|
33,900 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 |
| 29/06/2021 |
7.77
|
17,300 | 7.84 | 7.84 | 7.70 | 0 | 100 | -0.0 |
| 28/06/2021 |
7.84
|
84,408 | 7.92 | 7.92 | 7.70 | 100 | 0 | 0.0 |
| 25/06/2021 |
7.92
|
28,784 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 |
| 24/06/2021 |
7.92
|
11,602 | 7.99 | 8.06 | 7.92 | 0 | 0 | 0 |
| 23/06/2021 |
7.99
|
75,266 | 7.84 | 8.21 | 7.92 | 0 | 0 | 0 |
| 22/06/2021 |
7.84
|
37,184 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
7.92
|
28,500 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 18/06/2021 |
7.92
|
14,088 | 7.92 | 7.92 | 7.77 | 0 | 300 | -0.0 |
| 17/06/2021 |
7.92
|
11,300 | 7.84 | 7.92 | 7.70 | 0 | 0 | 0 |
| 16/06/2021 |
7.84
|
204,400 | 7.84 | 7.92 | 7.77 | 0 | 0 | 0 |
| 15/06/2021 |
7.84
|
30,550 | 7.77 | 7.92 | 7.62 | 0 | 0 | 0 |
| 14/06/2021 |
7.77
|
13,900 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 11/06/2021 |
7.77
|
265,004 | 7.99 | 8.06 | 7.77 | 0 | 0 | 0 |
| 10/06/2021 |
7.99
|
11,800 | 7.99 | 8.06 | 7.70 | 0 | 0 | 0 |
| 09/06/2021 |
7.99
|
33,800 | 7.92 | 8.06 | 7.55 | 0 | 0 | 0 |
| 08/06/2021 |
7.92
|
469,506 | 7.84 | 8.21 | 7.84 | 0 | 2,400 | -0.0 |
| 07/06/2021 |
7.84
|
48,602 | 7.99 | 7.99 | 7.62 | 0 | 0 | 0 |
| 04/06/2021 |
7.99
|
67,855 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 |
| 03/06/2021 |
8.06
|
100,500 | 8.14 | 8.43 | 8.06 | 0 | 0 | 0 |
| 02/06/2021 |
8.14
|
131,150 | 7.40 | 8.14 | 7.33 | 0 | 0 | 0 |
| 01/06/2021 |
7.40
|
62,022 | 7.33 | 7.55 | 7.33 | 0 | 0 | 0 |
| 31/05/2021 |
7.33
|
551,714 | 7.26 | 7.40 | 7.04 | 0 | 0 | 0 |
| 28/05/2021 |
7.26
|
9,710 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 |
| 27/05/2021 |
7.33
|
15,628 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 |
| 26/05/2021 |
7.40
|
32,300 | 7.26 | 7.40 | 7.33 | 0 | 0 | 0 |
| 25/05/2021 |
7.26
|
35,500 | 7.33 | 7.70 | 7.26 | 0 | 0 | 0 |
| 24/05/2021 |
7.33
|
39,044 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 |
| 21/05/2021 |
7.33
|
39,111 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 |
| 20/05/2021 |
7.18
|
63,500 | 7.40 | 7.40 | 7.04 | 0 | 0 | 0 |
| 19/05/2021 |
7.40
|
39,119 | 7.62 | 7.62 | 7.40 | 0 | 0 | 0 |
| 18/05/2021 |
7.62
|
6,020 | 7.62 | 7.70 | 7.55 | 0 | 0 | 0 |
| 17/05/2021 |
7.62
|
16,000 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
| 14/05/2021 |
7.62
|
88,600 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 |
| 13/05/2021 |
7.84
|
58,025 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 12/05/2021 |
7.84
|
35,300 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 |
| 11/05/2021 |
7.92
|
9,300 | 7.84 | 7.99 | 7.77 | 0 | 0 | 0 |
| 10/05/2021 |
7.84
|
18,508 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 |
| 07/05/2021 |
7.77
|
17,311 | 7.84 | 7.99 | 7.77 | 0 | 0 | 0 |
| 06/05/2021 |
7.84
|
28,700 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 05/05/2021 |
7.92
|
58,500 | 7.77 | 8.21 | 7.77 | 0 | 0 | 0 |
| 04/05/2021 |
7.77
|
18,400 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 29/04/2021 |
7.84
|
31,400 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 |
| 28/04/2021 |
7.92
|
16,200 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 |
| 27/04/2021 |
7.92
|
17,200 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| 26/04/2021 |
7.92
|
61,765 | 8.14 | 8.43 | 7.84 | 0 | 0 | 0 |
| 23/04/2021 |
8.14
|
35,500 | 8.21 | 8.43 | 7.92 | 0 | 0 | 0 |
| 22/04/2021 |
8.21
|
90,800 | 8.65 | 8.72 | 8.21 | 0 | 0 | 0 |
| 20/04/2021 |
8.65
|
71,600 | 8.87 | 8.87 | 8.65 | 0 | 0 | 0 |