| 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) |
5 | 66.67% | 2,088,000 | -2,100 | -0.0 |
7.50
12.50
12.50
|
|
2 tháng
(2024-09-23) |
4.45 | 55.28% | 2,252,800 | -10,700 | -0.1 |
7.50
12.50
12.50
|
|
3 tháng
(2024-08-26) |
4 | 47.06% | 2,483,500 | -8,100 | -0.1 |
7.50
12.50
12.50
|
|
6 tháng
(2024-05-27) |
2.30 | 22.55% | 5,151,100 | -12,900 | -0.1 |
7.50
12.50
12.50
|
|
12 tháng
(2023-11-28) |
4.67 | 59.64% | 13,275,100 | -221,008 | -2.3 |
7.50
13.20
12.50
|
|
24 tháng
(2022-12-05) |
4.96 | 65.78% | 26,369,000 | -158,826 | -1.5 |
6.70
13.20
12.50
|
|
36 tháng
(2021-12-08) |
-8.95 | -41.72% | 67,329,300 | -128,956 | -1.4 |
5.59
39
12.50
|
|
60 tháng
(2019-12-19) |
-12.45 | -49.90% | 244,277,320 | -1,530,876 | -13.2 |
4.33
39
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
8.72
|
1,357,000 | 8.15 | 8.72 | 8.10 | 1,600 | 1,400 | 0.0 |
| 10/09/2021 |
8.15
|
617,900 | 7.79 | 8.20 | 7.78 | 100 | 5,900 | -0.0 |
| 09/09/2021 |
7.79
|
206,900 | 7.75 | 7.85 | 7.45 | 1,300 | 6,800 | -0.0 |
| 08/09/2021 |
7.75
|
239,900 | 7.84 | 7.84 | 7.40 | 0 | 7,700 | -0.1 |
| 07/09/2021 |
7.84
|
249,700 | 8.20 | 8.22 | 7.78 | 100 | 8,700 | -0.1 |
| 06/09/2021 |
8.20
|
381,000 | 7.99 | 8.27 | 7.99 | 0 | 15,600 | -0.1 |
| 01/09/2021 |
7.99
|
468,300 | 7.57 | 8 | 7.60 | 8,400 | 1,100 | 0.1 |
| 31/08/2021 |
7.57
|
123,700 | 7.48 | 7.62 | 7.47 | 12,300 | 0 | 0.1 |
| 30/08/2021 |
7.48
|
181,600 | 7.39 | 7.57 | 7.39 | 22,500 | 0 | 0.2 |
| 27/08/2021 |
7.39
|
72,600 | 7.22 | 7.50 | 7.20 | 8,300 | 0 | 0.1 |
| 26/08/2021 |
7.22
|
49,400 | 7.24 | 7.58 | 7.22 | 4,600 | 1,100 | 0.0 |
| 25/08/2021 |
7.24
|
259,600 | 7.40 | 7.40 | 7.10 | 3,500 | 1,700 | 0.0 |
| 24/08/2021 |
7.40
|
165,300 | 7.50 | 7.50 | 7.35 | 0 | 26,200 | -0.2 |
| 23/08/2021 |
7.50
|
229,800 | 7.60 | 7.60 | 7.40 | 2,600 | 3,900 | -0.0 |
| 20/08/2021 |
7.60
|
435,800 | 7.60 | 8 | 7.55 | 5,100 | 36,800 | -0.2 |
| 19/08/2021 |
7.60
|
121,600 | 7.59 | 7.62 | 7.52 | 0 | 3,300 | -0.0 |
| 18/08/2021 |
7.59
|
134,100 | 7.60 | 7.77 | 7.54 | 10,800 | 100 | 0.1 |
| 17/08/2021 |
7.60
|
215,200 | 7.84 | 7.84 | 7.51 | 4,000 | 700 | 0.0 |
| 16/08/2021 |
7.84
|
281,200 | 7.50 | 7.90 | 7.65 | 2,700 | 2,500 | 0.0 |
| 13/08/2021 |
7.50
|
178,600 | 7.78 | 7.78 | 7.46 | 5,200 | 3,900 | 0.0 |
| 12/08/2021 |
7.78
|
320,000 | 7.64 | 7.90 | 7.11 | 10,200 | 2,700 | 0.1 |
| 11/08/2021 |
7.64
|
181,300 | 7.74 | 7.90 | 7.41 | 8,200 | 300 | 0.1 |
| 10/08/2021 |
7.74
|
339,200 | 7.99 | 8.09 | 7.74 | 2,000 | 15,500 | -0.1 |
| 09/08/2021 |
7.99
|
770,300 | 7.47 | 7.99 | 7.50 | 1,200 | 24,000 | -0.2 |
| 06/08/2021 |
7.47
|
379,900 | 6.99 | 7.47 | 6.99 | 9,000 | 8,000 | 0.0 |
| 05/08/2021 |
6.99
|
168,800 | 6.87 | 7 | 6.84 | 10,200 | 0 | 0.1 |
| 04/08/2021 |
6.87
|
210,100 | 6.94 | 6.96 | 6.86 | 3,000 | 0 | 0.0 |
| 03/08/2021 |
6.94
|
117,800 | 7.11 | 7.11 | 6.85 | 100 | 1,400 | -0.0 |
| 02/08/2021 |
7.11
|
101,800 | 7 | 7.12 | 6.90 | 7,200 | 0 | 0.1 |
| 30/07/2021 |
7
|
219,100 | 6.97 | 7.10 | 6.97 | 500 | 1,200 | -0.0 |
| 29/07/2021 |
6.97
|
163,500 | 6.89 | 6.99 | 6.89 | 600 | 1,200 | -0.0 |
| 28/07/2021 |
6.89
|
27,700 | 6.97 | 6.97 | 6.80 | 400 | 2,700 | -0.0 |
| 27/07/2021 |
6.97
|
65,100 | 6.90 | 7.10 | 6.85 | 1,900 | 3,600 | -0.0 |
| 26/07/2021 |
6.90
|
55,900 | 6.78 | 6.99 | 6.76 | 800 | 4,100 | -0.0 |
| 23/07/2021 |
6.78
|
159,000 | 6.95 | 7.16 | 6.78 | 300 | 6,000 | -0.0 |
| 22/07/2021 |
6.95
|
128,900 | 6.60 | 6.96 | 6.60 | 3,300 | 5,200 | -0.0 |
| 21/07/2021 |
6.60
|
48,500 | 6.60 | 6.71 | 6.50 | 2,600 | 600 | 0.0 |
| 20/07/2021 |
6.60
|
93,600 | 6.48 | 6.65 | 6.35 | 4,100 | 5,400 | -0.0 |
| 19/07/2021 |
6.48
|
132,200 | 6.88 | 6.88 | 6.48 | 900 | 4,500 | -0.0 |
| 16/07/2021 |
6.88
|
75,000 | 6.88 | 6.88 | 6.75 | 2,800 | 0 | 0.0 |
| 15/07/2021 |
6.88
|
64,300 | 6.85 | 6.88 | 6.79 | 4,400 | 200 | 0.0 |
| 14/07/2021 |
6.85
|
57,000 | 6.90 | 7.09 | 6.75 | 100 | 18,900 | -0.1 |
| 13/07/2021 |
6.90
|
173,100 | 6.58 | 6.90 | 6.58 | 9,900 | 31,500 | -0.1 |
| 12/07/2021 |
6.58
|
317,700 | 7.05 | 7.05 | 6.56 | 7,900 | 2,500 | 0.0 |
| 09/07/2021 |
7.05
|
185,300 | 7.46 | 7.47 | 7.05 | 14,000 | 7,600 | 0.0 |
| 08/07/2021 |
7.46
|
181,700 | 7.50 | 7.50 | 7.25 | 5,900 | 11,200 | -0.1 |
| 07/07/2021 |
7.50
|
236,600 | 7.70 | 7.70 | 7.43 | 8,300 | 800 | 0.1 |
| 06/07/2021 |
7.70
|
258,200 | 7.76 | 8 | 7.70 | 4,700 | 16,200 | -0.1 |
| 05/07/2021 |
7.76
|
362,400 | 8.02 | 8.02 | 7.74 | 14,600 | 6,800 | 0.0 |
| 02/07/2021 |
8.02
|
208,000 | 8.12 | 8.12 | 8.02 | 0 | 1,000 | -0.0 |
| 01/07/2021 |
8.12
|
139,500 | 8.12 | 8.15 | 8.08 | 2,100 | 400 | 0.0 |
| 30/06/2021 |
8.12
|
101,500 | 8.12 | 8.30 | 8.08 | 8,100 | 5,200 | 0.0 |
| 29/06/2021 |
8.12
|
191,900 | 8.03 | 8.30 | 8.03 | 13,100 | 100 | 0.1 |
| 28/06/2021 |
8.03
|
371,300 | 8.20 | 8.20 | 8 | 19,900 | 0 | 0.2 |
| 25/06/2021 |
8.20
|
236,400 | 8.20 | 8.30 | 8.01 | 11,700 | 3,400 | 0.1 |
| 24/06/2021 |
8.20
|
257,200 | 8.46 | 8.58 | 8.18 | 10,000 | 4,300 | 0.0 |
| 23/06/2021 |
8.46
|
285,800 | 8.70 | 8.70 | 8.42 | 4,800 | 20,100 | -0.1 |
| 22/06/2021 |
8.70
|
321,100 | 8.95 | 8.95 | 8.65 | 0 | 5,500 | -0.0 |
| 21/06/2021 |
8.95
|
727,900 | 8.69 | 8.95 | 8.70 | 1,900 | 10,500 | -0.1 |
| 18/06/2021 |
8.69
|
491,300 | 8.39 | 8.77 | 8.20 | 2,500 | 2,800 | -0.0 |
| 17/06/2021 |
8.39
|
289,200 | 8.52 | 8.52 | 8.35 | 5,600 | 6,700 | -0.0 |
| 16/06/2021 |
8.52
|
627,700 | 8.37 | 8.75 | 8.35 | 25,800 | 19,400 | 0.1 |
| 15/06/2021 |
8.37
|
461,100 | 8 | 8.37 | 8 | 4,500 | 2,100 | 0.0 |
| 14/06/2021 |
8
|
145,300 | 8 | 8.20 | 8 | 7,300 | 0 | 0.1 |
| 11/06/2021 |
8
|
137,800 | 8 | 8.16 | 7.91 | 19,400 | 100 | 0.2 |
| 10/06/2021 |
8
|
190,500 | 8.10 | 8.10 | 7.95 | 100 | 6,300 | -0.0 |
| 09/06/2021 |
8.10
|
140,400 | 7.96 | 8.15 | 7.87 | 2,900 | 9,100 | -0.0 |
| 08/06/2021 |
7.96
|
273,100 | 8.20 | 8.24 | 7.96 | 23,000 | 200 | 0.2 |
| 07/06/2021 |
8.20
|
205,400 | 8.10 | 8.40 | 8.06 | 8,300 | 6,800 | 0.0 |
| 04/06/2021 |
8.10
|
203,300 | 8.19 | 8.29 | 8.08 | 34,300 | 1,700 | 0.3 |
| 03/06/2021 |
8.19
|
266,100 | 7.76 | 8.20 | 7.69 | 29,900 | 1,300 | 0.2 |
| 02/06/2021 |
7.76
|
298,100 | 7.76 | 7.76 | 7.57 | 4,500 | 0 | 0.0 |
| 01/06/2021 |
7.76
|
223,500 | 7.80 | 7.80 | 7.55 | 9,400 | 0 | 0.1 |
| 31/05/2021 |
7.80
|
320,900 | 7.91 | 7.91 | 7.65 | 4,100 | 0 | 0.0 |
| 28/05/2021 |
7.91
|
277,300 | 8 | 8 | 7.60 | 11,300 | 3,600 | 0.1 |
| 27/05/2021 |
8
|
112,500 | 8.10 | 8.20 | 7.97 | 1,800 | 4,900 | -0.0 |
| 26/05/2021 |
8.10
|
265,200 | 8.39 | 8.39 | 8.06 | 26,000 | 8,600 | 0.1 |
| 25/05/2021 |
8.39
|
648,700 | 8.24 | 8.81 | 8.24 | 11,700 | 30,500 | -0.2 |
| 24/05/2021 |
8.24
|
159,400 | 7.71 | 8.24 | 8.19 | 0 | 0 | 0 |
| 21/05/2021 |
7.71
|
259,900 | 7.21 | 7.71 | 6.91 | 5,600 | 3,700 | 0.0 |
| 20/05/2021 |
7.21
|
380,200 | 7.65 | 7.65 | 7.15 | 11,400 | 500 | 0.1 |
| 19/05/2021 |
7.65
|
474,000 | 7.90 | 7.90 | 7.60 | 17,500 | 1,600 | 0.1 |
| 18/05/2021 |
7.90
|
542,700 | 8.20 | 8.20 | 7.70 | 500 | 8,200 | -0.1 |
| 17/05/2021 |
8.20
|
191,700 | 8.30 | 8.45 | 8.19 | 0 | 20,700 | -0.2 |
| 14/05/2021 |
8.30
|
222,600 | 8.31 | 8.37 | 8.21 | 2,000 | 7,400 | -0.0 |
| 13/05/2021 |
8.31
|
339,900 | 8.55 | 8.67 | 8.30 | 1,400 | 10,000 | -0.1 |
| 12/05/2021 |
8.55
|
229,000 | 8.37 | 8.57 | 8.30 | 20,300 | 25,000 | -0.0 |
| 11/05/2021 |
8.37
|
297,600 | 8.39 | 8.40 | 8.25 | 7,900 | 400 | 0.1 |
| 10/05/2021 |
8.39
|
391,500 | 8.70 | 8.70 | 8.25 | 10,200 | 0 | 0.1 |
| 07/05/2021 |
8.70
|
266,100 | 8.90 | 8.91 | 8.56 | 20,600 | 25,600 | -0.0 |
| 06/05/2021 |
8.90
|
255,000 | 8.89 | 9.04 | 8.70 | 5,500 | 5,700 | -0.0 |
| 05/05/2021 |
8.89
|
253,100 | 8.61 | 8.99 | 8.60 | 23,500 | 100 | 0.2 |
| 04/05/2021 |
8.61
|
316,900 | 8.90 | 8.90 | 8.60 | 800 | 9,700 | -0.1 |
| 29/04/2021 |
8.90
|
212,900 | 8.85 | 9.16 | 8.85 | 2,500 | 7,000 | -0.0 |
| 28/04/2021 |
8.85
|
175,500 | 8.90 | 9.08 | 8.70 | 11,000 | 7,500 | 0.0 |
| 27/04/2021 |
8.90
|
242,900 | 9.05 | 9.09 | 8.80 | 15,000 | 2,200 | 0.1 |
| 26/04/2021 |
9.05
|
284,000 | 9.70 | 9.70 | 9.05 | 27,400 | 33,600 | -0.1 |
| 23/04/2021 |
9.70
|
335,600 | 9.35 | 9.70 | 9 | 25,800 | 9,100 | 0.2 |
| 22/04/2021 |
9.35
|
619,600 | 10 | 10 | 9.35 | 22,400 | 29,400 | -0.1 |
| 20/04/2021 |
10
|
438,200 | 10.20 | 10.25 | 9.90 | 30,500 | 14,500 | 0.2 |