| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.10 | -2.04% | 101,434 | 0 | 0 |
4.70
5
4.80
|
|
2 tháng
(2024-09-26) |
-0.10 | -2.04% | 274,005 | 0 | 0 |
4.70
5
4.80
|
|
3 tháng
(2024-08-27) |
-0.20 | -4% | 378,954 | -200 | -0.0 |
4.70
5
4.80
|
|
6 tháng
(2024-05-29) |
-0.90 | -15.79% | 1,394,775 | -1,400 | -0.0 |
4.70
6.20
4.80
|
|
12 tháng
(2023-12-01) |
-1.60 | -25% | 5,970,673 | -900 | -0.0 |
4.70
6.70
4.80
|
|
24 tháng
(2022-12-06) |
-1 | -17.24% | 20,438,008 | 6,200 | 0.0 |
4.50
9.40
4.80
|
|
36 tháng
(2021-12-13) |
-10.20 | -68% | 34,088,317 | -8,300 | -0.3 |
3.60
18.30
4.80
|
|
60 tháng
(2019-12-23) |
2.90 | 152.63% | 99,925,337 | -156,600 | -0.7 |
1.60
18.30
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2021 |
12.10
|
433,235 | 11.80 | 12.90 | 11.60 | 0 | 3,000 | -0.0 |
| 13/09/2021 |
11.80
|
721,200 | 10.80 | 11.80 | 10.80 | 0 | 5,000 | 0 |
| 10/09/2021 |
10.80
|
215,340 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 09/09/2021 |
10.80
|
193,835 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 08/09/2021 |
10.90
|
255,810 | 10.90 | 11.30 | 10.40 | 0 | 0 | 0 |
| 07/09/2021 |
10.90
|
395,775 | 10.70 | 11.40 | 10.90 | 0 | 0 | 0 |
| 06/09/2021 |
10.70
|
315,200 | 10.40 | 10.90 | 10.30 | 3,000 | 0 | 0.0 |
| 01/09/2021 |
10.40
|
254,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 31/08/2021 |
10.50
|
241,100 | 10.80 | 10.80 | 10.40 | 0 | 1,200 | -0.0 |
| 30/08/2021 |
10.80
|
295,627 | 10.70 | 11.10 | 10.50 | 2,000 | 0 | 0.0 |
| 27/08/2021 |
10.70
|
359,946 | 10 | 10.70 | 9.50 | 0 | 2,000 | -0.0 |
| 26/08/2021 |
10
|
449,900 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
| 25/08/2021 |
10.40
|
291,300 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
| 24/08/2021 |
11.10
|
783,320 | 11 | 12.10 | 10.60 | 15,000 | 0 | 0.2 |
| 23/08/2021 |
11
|
530,381 | 10 | 11 | 9.80 | 1,000 | 2,500 | -0.0 |
| 20/08/2021 |
10
|
738,400 | 9.90 | 10.30 | 9.50 | 200 | 0 | 0.0 |
| 19/08/2021 |
9.90
|
614,100 | 9 | 9.90 | 9 | 2,000 | 0 | 0.0 |
| 18/08/2021 |
9
|
522,000 | 8.80 | 9.10 | 8.60 | 4,500 | 0 | 0.0 |
| 17/08/2021 |
8.80
|
246,100 | 9.10 | 9.40 | 8.60 | 1,700 | 0 | 0.0 |
| 16/08/2021 |
9.10
|
448,700 | 8.40 | 9.10 | 8.60 | 500 | 0 | 0.0 |
| 13/08/2021 |
8.40
|
378,140 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/08/2021 |
8
|
201,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/08/2021 |
8
|
242,310 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/08/2021 |
8
|
115,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/08/2021 |
8
|
246,604 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/08/2021 |
7.90
|
148,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 05/08/2021 |
8.20
|
124,700 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 04/08/2021 |
8.10
|
460,900 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
7.40
|
106,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/08/2021 |
7.20
|
66,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/07/2021 |
7.20
|
169,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/07/2021 |
7.30
|
57,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 28/07/2021 |
7.10
|
81,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 27/07/2021 |
7.20
|
88,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/07/2021 |
7
|
25,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/07/2021 |
7
|
83,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 22/07/2021 |
7.20
|
107,200 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 21/07/2021 |
7.20
|
31,100 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
| 20/07/2021 |
7.10
|
62,500 | 6.80 | 7.10 | 6.40 | 0 | 0 | 0 |
| 19/07/2021 |
6.80
|
162,600 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 16/07/2021 |
7.30
|
59,000 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/07/2021 |
7.50
|
54,700 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/07/2021 |
7.30
|
27,000 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 13/07/2021 |
7.30
|
97,210 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 12/07/2021 |
6.90
|
186,100 | 7.60 | 7.90 | 6.90 | 0 | 0 | 0 |
| 09/07/2021 |
7.60
|
106,911 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 08/07/2021 |
8.30
|
67,400 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
| 07/07/2021 |
8.40
|
456,000 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 06/07/2021 |
8.80
|
217,700 | 9.50 | 9.60 | 8.80 | 4,000 | 0 | 0.0 |
| 05/07/2021 |
9.50
|
153,700 | 10 | 10.50 | 9.50 | 0 | 0 | 0 |
| 02/07/2021 |
10
|
565,300 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
| 01/07/2021 |
9.10
|
289,625 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 30/06/2021 |
8.80
|
49,134 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 29/06/2021 |
9
|
108,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/06/2021 |
9
|
103,600 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2021 |
9.10
|
197,200 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
32,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2021 |
8.80
|
323,170 | 8.70 | 9.20 | 8.50 | 0 | 0 | 0 |
| 22/06/2021 |
8.70
|
65,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 21/06/2021 |
8.60
|
61,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/06/2021 |
8.60
|
201,760 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/06/2021 |
8.70
|
99,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/06/2021 |
8.80
|
98,200 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
| 15/06/2021 |
8.90
|
126,400 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 14/06/2021 |
9
|
261,060 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
137,000 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 10/06/2021 |
8.90
|
145,300 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
| 09/06/2021 |
8.80
|
205,935 | 8 | 8.80 | 7.70 | 0 | 0 | 0 |
| 08/06/2021 |
8
|
211,535 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
| 07/06/2021 |
8.70
|
406,720 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
| 04/06/2021 |
9.60
|
304,000 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
| 03/06/2021 |
10.40
|
538,400 | 10 | 10.50 | 9.50 | 0 | 0 | 0 |
| 02/06/2021 |
10
|
289,300 | 10.50 | 10.60 | 9.50 | 0 | 0 | 0 |
| 01/06/2021 |
10.50
|
868,001 | 9.60 | 10.50 | 9.80 | 0 | 6,000 | -0.1 |
| 31/05/2021 |
9.60
|
522,190 | 8.80 | 9.60 | 8.50 | 0 | 3,000 | -0.0 |
| 28/05/2021 |
8.80
|
199,819 | 8.30 | 9 | 8.30 | 0 | 1,000 | -0.0 |
| 27/05/2021 |
8.30
|
656,439 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
| 26/05/2021 |
7.60
|
225,600 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/05/2021 |
7.40
|
154,000 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 24/05/2021 |
7.30
|
51,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2021 |
7.40
|
32,200 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2021 |
7.40
|
136,700 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 19/05/2021 |
7.30
|
55,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/05/2021 |
7.20
|
24,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/05/2021 |
7.50
|
39,400 | 7.60 | 7.80 | 7.30 | 0 | 900 | -0.0 |
| 14/05/2021 |
7.60
|
236,310 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
| 13/05/2021 |
7.40
|
72,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/05/2021 |
7.40
|
49,216 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 11/05/2021 |
7.40
|
54,000 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 10/05/2021 |
7.40
|
74,700 | 7 | 7.40 | 6.70 | 0 | 1,000 | -0.0 |
| 07/05/2021 |
7
|
186,600 | 7.70 | 7.70 | 7 | 0 | 20,000 | -0.1 |
| 06/05/2021 |
7.70
|
130,400 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/05/2021 |
7.80
|
234,800 | 7.40 | 8 | 7.20 | 1,000 | 0 | 0.0 |
| 04/05/2021 |
7.40
|
135,811 | 7.50 | 7.50 | 6.80 | 4,000 | 0 | 0.0 |
| 29/04/2021 |
7.50
|
60,400 | 7.30 | 7.80 | 7.20 | 19,300 | 0 | 0.1 |
| 28/04/2021 |
7.30
|
93,300 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
| 27/04/2021 |
6.70
|
162,050 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 26/04/2021 |
7.20
|
170,000 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 23/04/2021 |
7.90
|
163,387 | 7.80 | 7.90 | 7.10 | 700 | 700 | -0.0 |
| 22/04/2021 |
7.80
|
353,100 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |