| 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) |
-0.32 | -8.10% | 776,600 | 93,300 | 0.4 |
3.63
3.95
3.63
|
|
2 tháng
(2024-09-23) |
-0.67 | -15.58% | 1,965,800 | -23,500 | -0.1 |
3.63
4.47
3.63
|
|
3 tháng
(2024-08-26) |
-1.02 | -21.94% | 3,374,400 | 114,800 | 0.4 |
3.63
4.65
3.63
|
|
6 tháng
(2024-05-27) |
-1.78 | -32.90% | 14,652,200 | 720,700 | 3.4 |
3.63
5.74
3.63
|
|
12 tháng
(2023-11-28) |
-2.92 | -44.58% | 63,127,600 | 985,200 | 4.3 |
3.63
6.95
3.63
|
|
24 tháng
(2022-12-05) |
-6.10 | -62.69% | 197,436,600 | 1,080,001 | 1.9 |
3.63
12.65
3.63
|
|
36 tháng
(2021-12-08) |
-8.02 | -68.84% | 338,446,700 | 660,457 | -2.4 |
3.63
19
3.63
|
|
60 tháng
(2019-12-19) |
0.13 | 3.71% | 550,840,610 | -5,534,753 | -22.3 |
3.32
19
3.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.62
|
4,396,800 | 8.06 | 8.62 | 8.06 | 43,500 | 0 | 0.4 |
| 10/09/2021 |
8.06
|
1,000,100 | 7.75 | 8.20 | 7.76 | 85,400 | 3,600 | 0.7 |
| 09/09/2021 |
7.75
|
382,400 | 7.86 | 7.99 | 7.70 | 3,500 | 1,900 | 0.0 |
| 08/09/2021 |
7.86
|
296,500 | 8.05 | 8.10 | 7.86 | 0 | 18,600 | -0.1 |
| 07/09/2021 |
8.05
|
1,326,500 | 8.04 | 8.45 | 8 | 4,000 | 37,800 | -0.3 |
| 06/09/2021 |
8.04
|
1,196,000 | 7.91 | 8.10 | 7.70 | 52,700 | 5,300 | 0.4 |
| 01/09/2021 |
7.91
|
271,300 | 7.99 | 8.03 | 7.89 | 0 | 7,000 | -0.1 |
| 31/08/2021 |
7.99
|
454,900 | 8.10 | 8.14 | 7.96 | 600 | 7,400 | -0.1 |
| 30/08/2021 |
8.10
|
1,642,800 | 7.98 | 8.19 | 8 | 1,000 | 6,500 | -0.0 |
| 27/08/2021 |
7.98
|
330,900 | 7.70 | 7.98 | 7.60 | 14,800 | 100 | 0.1 |
| 26/08/2021 |
7.70
|
245,300 | 7.60 | 7.75 | 7.50 | 200 | 5,200 | -0.0 |
| 25/08/2021 |
7.60
|
225,500 | 7.49 | 7.64 | 7.30 | 1,200 | 4,800 | -0.0 |
| 24/08/2021 |
7.49
|
309,600 | 7.45 | 7.59 | 7.32 | 300 | 12,300 | -0.1 |
| 23/08/2021 |
7.45
|
229,900 | 7.65 | 7.70 | 7.45 | 0 | 6,900 | -0.1 |
| 20/08/2021 |
7.65
|
633,900 | 7.72 | 7.93 | 7.55 | 6,900 | 11,900 | -0.0 |
| 19/08/2021 |
7.72
|
338,000 | 7.75 | 7.76 | 7.66 | 10,600 | 0 | 0.1 |
| 18/08/2021 |
7.75
|
412,000 | 7.90 | 7.97 | 7.70 | 2,600 | 7,100 | -0.0 |
| 17/08/2021 |
7.90
|
448,200 | 7.91 | 8.08 | 7.80 | 2,200 | 5,800 | -0.0 |
| 16/08/2021 |
7.91
|
586,700 | 7.90 | 8.06 | 7.89 | 5,700 | 5,000 | 0.0 |
| 13/08/2021 |
7.90
|
801,600 | 8.15 | 8.15 | 7.70 | 7,100 | 11,200 | -0.0 |
| 12/08/2021 |
8.15
|
526,400 | 8 | 8.30 | 7.80 | 12,800 | 3,600 | 0.1 |
| 11/08/2021 |
8
|
565,000 | 8.15 | 8.55 | 7.90 | 5,000 | 32,800 | -0.2 |
| 10/08/2021 |
8.15
|
1,985,600 | 7.62 | 8.15 | 7.69 | 14,400 | 0 | 0.1 |
| 09/08/2021 |
7.62
|
319,900 | 7.70 | 7.79 | 7.51 | 500 | 36,300 | -0.3 |
| 06/08/2021 |
7.70
|
187,000 | 7.67 | 7.82 | 7.67 | 0 | 4,600 | -0.0 |
| 05/08/2021 |
7.67
|
663,200 | 7.55 | 7.89 | 7.60 | 7,200 | 2,600 | 0.0 |
| 04/08/2021 |
7.55
|
213,700 | 7.65 | 7.70 | 7.40 | 9,800 | 2,800 | 0.1 |
| 03/08/2021 |
7.65
|
197,200 | 7.59 | 7.71 | 7.45 | 3,100 | 1,500 | 0.0 |
| 02/08/2021 |
7.59
|
398,400 | 7.80 | 7.80 | 7.49 | 1,200 | 400 | 0.0 |
| 30/07/2021 |
7.80
|
181,700 | 7.85 | 7.90 | 7.70 | 500 | 9,200 | -0.1 |
| 29/07/2021 |
7.85
|
75,800 | 7.90 | 8 | 7.83 | 0 | 0 | 0 |
| 28/07/2021 |
7.90
|
407,400 | 7.85 | 7.97 | 7.83 | 200 | 1,900 | -0.0 |
| 27/07/2021 |
7.85
|
483,500 | 7.91 | 8 | 7.75 | 5,600 | 1,000 | 0.0 |
| 26/07/2021 |
7.91
|
214,100 | 7.90 | 7.95 | 7.60 | 3,300 | 1,100 | 0.0 |
| 23/07/2021 |
7.90
|
208,500 | 8.09 | 8.10 | 7.83 | 5,200 | 10,900 | -0.0 |
| 22/07/2021 |
8.09
|
333,100 | 8.05 | 8.10 | 7.91 | 8,200 | 1,300 | 0.1 |
| 21/07/2021 |
8.05
|
271,400 | 8 | 8.20 | 7.82 | 0 | 31,100 | -0.2 |
| 20/07/2021 |
8
|
302,900 | 7.76 | 8 | 7.50 | 10,700 | 9,500 | 0.0 |
| 19/07/2021 |
7.76
|
386,900 | 7.97 | 7.97 | 7.60 | 53,700 | 11,400 | 0.3 |
| 16/07/2021 |
7.97
|
1,057,200 | 7.50 | 8.02 | 7.50 | 3,200 | 11,800 | -0.1 |
| 15/07/2021 |
7.50
|
326,700 | 7.30 | 7.60 | 7.21 | 19,400 | 500 | 0.1 |
| 14/07/2021 |
7.30
|
186,100 | 7.30 | 7.50 | 7.25 | 5,400 | 25,700 | -0.1 |
| 13/07/2021 |
7.30
|
303,500 | 7.15 | 7.30 | 7.11 | 42,400 | 1,000 | 0.3 |
| 12/07/2021 |
7.15
|
965,600 | 7.45 | 7.45 | 6.93 | 56,300 | 2,200 | 0.4 |
| 09/07/2021 |
7.45
|
587,200 | 7.50 | 7.50 | 7.28 | 7,300 | 12,300 | -0.0 |
| 08/07/2021 |
7.50
|
365,600 | 7.50 | 7.50 | 7.30 | 9,400 | 0 | 0 |
| 07/07/2021 |
7.50
|
622,700 | 7.59 | 7.59 | 7.10 | 74,700 | 0 | 0.5 |
| 06/07/2021 |
7.59
|
1,154,900 | 8.16 | 8.30 | 7.59 | 16,200 | 22,400 | -0.0 |
| 05/07/2021 |
8.16
|
804,900 | 8.30 | 8.30 | 8 | 37,700 | 6,900 | 0.2 |
| 02/07/2021 |
8.30
|
1,149,400 | 8.15 | 8.50 | 8.07 | 56,500 | 20,000 | 0.3 |
| 01/07/2021 |
8.15
|
2,038,600 | 8.60 | 8.60 | 8.01 | 12,900 | 4,000 | 0.1 |
| 30/06/2021 |
8.60
|
1,722,000 | 8.84 | 9.18 | 8.50 | 10,900 | 25,000 | -0.1 |
| 29/06/2021 |
8.84
|
2,752,100 | 8.27 | 8.84 | 8.82 | 4,900 | 0 | 0.0 |
| 28/06/2021 |
8.27
|
3,904,400 | 7.73 | 8.27 | 8.20 | 10,100 | 26,000 | -0.1 |
| 25/06/2021 |
7.73
|
1,005,000 | 7.32 | 7.83 | 7.45 | 6,000 | 11,200 | -0.0 |
| 24/06/2021 |
7.32
|
371,000 | 7.45 | 7.45 | 7.20 | 13,500 | 5,400 | 0.1 |
| 23/06/2021 |
7.45
|
616,800 | 7.90 | 7.90 | 7.44 | 19,200 | 11,700 | 0.1 |
| 22/06/2021 |
7.90
|
1,303,400 | 7.40 | 7.91 | 7.40 | 56,400 | 16,000 | 0.3 |
| 21/06/2021 |
7.40
|
805,900 | 7 | 7.40 | 7 | 9,700 | 0 | 0.1 |
| 18/06/2021 |
7
|
245,300 | 7 | 7.10 | 6.99 | 6,200 | 0 | 0.0 |
| 17/06/2021 |
7
|
276,800 | 6.95 | 7.15 | 6.96 | 6,700 | 500 | 0.0 |
| 16/06/2021 |
6.95
|
184,600 | 7.10 | 7.16 | 6.95 | 16,000 | 7,200 | 0.1 |
| 15/06/2021 |
7.10
|
308,500 | 7.12 | 7.13 | 6.99 | 0 | 6,300 | -0.0 |
| 14/06/2021 |
7.12
|
521,700 | 7.11 | 7.20 | 6.90 | 32,500 | 0 | 0.2 |
| 11/06/2021 |
7.11
|
403,000 | 7.05 | 7.20 | 7 | 1,500 | 0 | 0.0 |
| 10/06/2021 |
7.05
|
285,200 | 6.76 | 7.05 | 6.76 | 7,200 | 1,600 | 0.0 |
| 09/06/2021 |
6.76
|
313,800 | 6.96 | 6.96 | 6.48 | 1,700 | 3,900 | -0.0 |
| 08/06/2021 |
6.96
|
327,700 | 7.18 | 7.18 | 6.89 | 1,700 | 8,300 | -0.0 |
| 07/06/2021 |
7.18
|
464,000 | 6.80 | 7.24 | 7.15 | 0 | 5,400 | -0.0 |
| 04/06/2021 |
6.80
|
553,900 | 6.50 | 6.85 | 6.50 | 9,000 | 0 | 0.1 |
| 03/06/2021 |
6.50
|
297,300 | 6.26 | 6.55 | 6.31 | 13,300 | 0 | 0.1 |
| 02/06/2021 |
6.26
|
107,300 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
| 01/06/2021 |
6.30
|
270,300 | 6.27 | 6.30 | 6.20 | 1,000 | 100 | 0.0 |
| 31/05/2021 |
6.27
|
204,500 | 6.30 | 6.35 | 6.16 | 5,800 | 16,300 | -0.1 |
| 28/05/2021 |
6.30
|
152,100 | 6.26 | 6.40 | 6.15 | 1,800 | 2,400 | -0.0 |
| 27/05/2021 |
6.26
|
137,800 | 6.40 | 6.40 | 6.26 | 13,200 | 2,100 | 0.1 |
| 26/05/2021 |
6.40
|
296,900 | 6.54 | 6.54 | 6.26 | 1,500 | 3,000 | -0.0 |
| 25/05/2021 |
6.54
|
112,800 | 6.55 | 6.55 | 6.47 | 0 | 300 | -0.0 |
| 24/05/2021 |
6.55
|
96,100 | 6.45 | 6.76 | 6.45 | 5,400 | 1,200 | 0.0 |
| 21/05/2021 |
6.45
|
303,300 | 6.42 | 6.55 | 6.21 | 7,400 | 800 | 0.0 |
| 20/05/2021 |
6.42
|
156,000 | 6.67 | 6.67 | 6.41 | 1,100 | 2,000 | -0.0 |
| 19/05/2021 |
6.67
|
138,500 | 6.70 | 6.78 | 6.50 | 2,100 | 900 | 0.0 |
| 18/05/2021 |
6.70
|
81,700 | 6.71 | 6.72 | 6.67 | 0 | 1,800 | -0.0 |
| 17/05/2021 |
6.71
|
89,700 | 6.71 | 6.89 | 6.71 | 800 | 5,800 | -0.0 |
| 14/05/2021 |
6.71
|
304,500 | 6.75 | 6.86 | 6.60 | 71,800 | 1,700 | 0.5 |
| 13/05/2021 |
6.75
|
103,800 | 6.73 | 6.89 | 6.65 | 2,600 | 400 | 0.0 |
| 12/05/2021 |
6.73
|
125,700 | 6.70 | 6.73 | 6.61 | 2,200 | 400 | 0.0 |
| 11/05/2021 |
6.70
|
69,500 | 6.61 | 6.99 | 6.52 | 2,300 | 100 | 0.0 |
| 10/05/2021 |
6.61
|
68,500 | 6.69 | 6.69 | 6.41 | 1,700 | 1,000 | 0.0 |
| 07/05/2021 |
6.69
|
95,700 | 6.79 | 6.80 | 6.60 | 400 | 3,400 | -0.0 |
| 06/05/2021 |
6.79
|
91,800 | 6.73 | 6.80 | 6.65 | 1,100 | 4,300 | -0.0 |
| 05/05/2021 |
6.73
|
124,600 | 6.62 | 7 | 6.62 | 5,700 | 600 | 0.0 |
| 04/05/2021 |
6.62
|
185,300 | 6.90 | 6.90 | 6.45 | 1,100 | 0 | 0.0 |
| 29/04/2021 |
6.90
|
141,000 | 6.90 | 7.29 | 6.80 | 1,300 | 500 | 0.0 |
| 28/04/2021 |
6.90
|
410,800 | 7.05 | 7.05 | 6.79 | 5,000 | 100 | 0.0 |
| 27/04/2021 |
7.05
|
69,300 | 7.15 | 7.19 | 7 | 0 | 2,400 | -0.0 |
| 26/04/2021 |
7.15
|
78,300 | 7.20 | 7.55 | 7.13 | 700 | 100 | 0.0 |
| 23/04/2021 |
7.20
|
208,100 | 7.11 | 7.30 | 7 | 100 | 1,500 | -0.0 |
| 22/04/2021 |
7.11
|
167,700 | 7.39 | 7.40 | 7.10 | 2,400 | 0 | 0.0 |
| 20/04/2021 |
7.39
|
230,800 | 7.37 | 7.67 | 7.37 | 0 | 0 | 0 |