| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/04/2021 |
8.60
|
129,600 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 19/04/2021 |
8.70
|
134,201 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 16/04/2021 |
8.60
|
329,200 | 9.10 | 9.20 | 8.60 | 3,000 | 0 | 0.0 |
| 15/04/2021 |
9.10
|
321,200 | 9.50 | 9.50 | 9 | 100 | 0 | 0.0 |
| 14/04/2021 |
9.50
|
312,100 | 9.30 | 9.60 | 8.80 | 0 | 0 | 0 |
| 13/04/2021 |
9.30
|
550,700 | 8.80 | 9.60 | 8.90 | 1,000 | 0 | 0.0 |
| 12/04/2021 |
8.80
|
360,700 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 09/04/2021 |
8.60
|
340,500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 08/04/2021 |
8.80
|
365,110 | 9.10 | 9.10 | 8.50 | 1,000 | 0 | 0.0 |
| 07/04/2021 |
9.10
|
536,100 | 8.30 | 9.10 | 8.40 | 0 | 10,000 | -0.1 |
| 06/04/2021 |
8.30
|
684,760 | 7.60 | 8.30 | 7.20 | 0 | 0 | 0 |
| 05/04/2021 |
7.60
|
860,435 | 7.50 | 8.20 | 7.60 | 0 | 0 | 0 |
| 02/04/2021 |
7.50
|
287,817 | 6.90 | 7.50 | 7.40 | 0 | 0 | 0 |
| 01/04/2021 |
6.90
|
598,060 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/03/2021 |
6.30
|
387,650 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 30/03/2021 |
6.40
|
219,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/03/2021 |
6.30
|
377,649 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 26/03/2021 |
6
|
276,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 25/03/2021 |
6
|
261,350 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/03/2021 |
6.10
|
247,912 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 23/03/2021 |
6.50
|
266,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/03/2021 |
6.40
|
139,365 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/03/2021 |
6.40
|
463,700 | 6.20 | 6.50 | 6.10 | 0 | 19,300 | -0.1 |
| 18/03/2021 |
6.20
|
133,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/03/2021 |
6.10
|
165,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 16/03/2021 |
6.20
|
238,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 15/03/2021 |
6.30
|
214,200 | 6.30 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 12/03/2021 |
6.30
|
617,600 | 6.10 | 6.50 | 6.10 | 500 | 1,000 | -0.0 |
| 11/03/2021 |
6.10
|
367,700 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/03/2021 |
5.90
|
211,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/03/2021 |
5.90
|
103,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 08/03/2021 |
6
|
245,975 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 05/03/2021 |
6
|
218,875 | 5.70 | 6.10 | 5.80 | 1,100 | 0 | 0.0 |
| 04/03/2021 |
5.70
|
359,033 | 5.20 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/03/2021 |
5.20
|
458,410 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/03/2021 |
4.80
|
154,645 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/03/2021 |
4.80
|
98,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/02/2021 |
4.70
|
82,714 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/02/2021 |
4.80
|
25,631 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/02/2021 |
4.80
|
135,118 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 23/02/2021 |
4.80
|
52,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/02/2021 |
4.60
|
67,935 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/02/2021 |
4.80
|
113,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/02/2021 |
4.90
|
89,715 | 4.90 | 5.10 | 4.80 | 500 | 100 | 0.0 |
| 17/02/2021 |
4.90
|
69,300 | 4.60 | 4.90 | 4.60 | 5,500 | 0 | 0.0 |
| 09/02/2021 |
4.60
|
65,900 | 4.50 | 4.70 | 4.40 | 0 | 19,800 | -0.1 |