| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
10.44
|
23,100 | 10.72 | 11.06 | 10.44 | 0 | 0 | 0 |
| 04/02/2021 |
10.72
|
2,500 | 10.72 | 11.55 | 10.72 | 0 | 0 | 0 |
| 03/02/2021 |
10.72
|
18,000 | 10.58 | 10.72 | 10.37 | 0 | 0 | 0 |
| 02/02/2021 |
10.58
|
9,700 | 10.30 | 10.58 | 10.30 | 0 | 0 | 0 |
| 01/02/2021 |
10.30
|
43,200 | 10.58 | 10.79 | 9.89 | 0 | 0 | 0 |
| 29/01/2021 |
10.58
|
47,300 | 10.58 | 10.58 | 9.61 | 0 | 0 | 0 |
| 28/01/2021 |
10.58
|
83,500 | 14.17 | 14.17 | 10.58 | 0 | 0 | 0 |
| 27/01/2021 |
14.17
|
50,900 | 14.17 | 14.38 | 12.86 | 16,000 | 0 | 0.3 |
| 26/01/2021 |
14.17
|
55,122 | 14.45 | 14.52 | 13.07 | 0 | 0 | 0 |
| 25/01/2021 |
14.45
|
54,200 | 15.07 | 15.07 | 14.17 | 0 | 0 | 0 |
| 22/01/2021 |
15.07
|
168,000 | 15.56 | 15.56 | 14.52 | 2,000 | 0 | 0.0 |
| 21/01/2021 |
15.56
|
120,527 | 15.35 | 15.63 | 14.87 | 0 | 0 | 0 |
| 20/01/2021 |
15.35
|
38,100 | 14.11 | 15.35 | 14.17 | 0 | 0 | 0 |
| 19/01/2021 |
14.11
|
200,303 | 15.56 | 15.63 | 14.04 | 0 | 0 | 0 |
| 18/01/2021 |
15.56
|
297,710 | 14.17 | 15.56 | 13.28 | 0 | 14,700 | -0.3 |
| 15/01/2021 |
14.17
|
87,000 | 13.97 | 14.17 | 13.21 | 0 | 300 | -0.0 |
| 14/01/2021 |
13.97
|
146,900 | 13.83 | 15.21 | 13.69 | 0 | 200 | -0.0 |
| 13/01/2021 |
13.83
|
50,500 | 14.17 | 14.52 | 13.69 | 0 | 0 | 0 |
| 12/01/2021 |
14.17
|
55,500 | 14.52 | 14.52 | 13.62 | 0 | 0 | 0 |
| 11/01/2021 |
14.52
|
48,900 | 14.80 | 16.25 | 14.24 | 0 | 5,700 | -0.1 |
| 08/01/2021 |
14.80
|
53,810 | 14.80 | 14.87 | 14.11 | 7,500 | 5,100 | 0.0 |
| 07/01/2021 |
14.80
|
46,900 | 15.21 | 15.21 | 14.73 | 3,100 | 3,900 | -0.0 |
| 06/01/2021 |
15.21
|
161,501 | 14.04 | 15.42 | 14.11 | 0 | 600 | -0.0 |
| 05/01/2021 |
14.04
|
97,100 | 12.79 | 14.04 | 12.10 | 0 | 2,900 | -0.1 |
| 04/01/2021 |
12.79
|
90,600 | 13.21 | 14.52 | 12.79 | 20,000 | 0 | 0.4 |
| 31/12/2020 |
13.21
|
190,400 | 12.03 | 13.21 | 12.10 | 85,500 | 0 | 1.6 |
| 30/12/2020 |
12.03
|
111,819 | 10.99 | 12.03 | 11.41 | 20,000 | 0 | 0.3 |
| 29/12/2020 |
10.99
|
158,712 | 10.03 | 10.99 | 9.89 | 0 | 0 | 0 |
| 28/12/2020 |
10.03
|
111,900 | 9.82 | 10.16 | 9.68 | 0 | 0 | 0 |
| 25/12/2020 |
9.82
|
96,000 | 9.54 | 9.89 | 9.33 | 0 | 0 | 0 |
| 24/12/2020 |
9.54
|
88,330 | 9.89 | 9.89 | 9.54 | 0 | 0 | 0 |
| 23/12/2020 |
9.89
|
129,510 | 9.89 | 10.03 | 9.54 | 0 | 0 | 0 |
| 22/12/2020 |
9.89
|
186,400 | 9.68 | 9.89 | 9.40 | 0 | 0 | 0 |
| 21/12/2020 |
9.68
|
153,350 | 9.13 | 9.68 | 9.06 | 0 | 0 | 0 |
| 18/12/2020 |
9.13
|
48,207 | 9.06 | 9.13 | 8.92 | 0 | 0 | 0 |
| 17/12/2020 |
9.06
|
124,400 | 8.78 | 9.06 | 8.71 | 0 | 0 | 0 |
| 16/12/2020 |
8.78
|
74,826 | 8.85 | 8.99 | 8.71 | 0 | 0 | 0 |
| 15/12/2020 |
8.85
|
129,120 | 8.64 | 8.99 | 8.57 | 10,000 | 0 | 0.1 |
| 14/12/2020 |
8.64
|
62,309 | 8.57 | 8.78 | 8.44 | 0 | 0 | 0 |
| 11/12/2020 |
8.57
|
63,726 | 8.44 | 8.57 | 8.37 | 500 | 0 | 0.0 |
| 10/12/2020 |
8.44
|
101,100 | 8.44 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/12/2020 |
8.44
|
155,400 | 8.09 | 8.50 | 8.09 | 0 | 0 | 0 |
| 08/12/2020 |
8.09
|
52,635 | 8.09 | 8.16 | 7.95 | 0 | 0 | 0 |
| 07/12/2020 |
8.09
|
56,000 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 |
| 04/12/2020 |
8.16
|
112,656 | 8.23 | 8.30 | 8.09 | 0 | 0 | 0 |
| 03/12/2020 |
8.23
|
190,430 | 7.74 | 8.30 | 7.67 | 0 | 400 | -0.0 |
| 02/12/2020 |
7.74
|
40,700 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 |
| 01/12/2020 |
7.81
|
63,300 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 30/11/2020 |
7.88
|
80,600 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
| 27/11/2020 |
7.95
|
46,020 | 7.95 | 8.02 | 7.81 | 0 | 0 | 0 |
| 26/11/2020 |
7.95
|
28,800 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 |
| 25/11/2020 |
8.09
|
78,910 | 8.02 | 8.23 | 8.02 | 0 | 0 | 0 |
| 24/11/2020 |
8.02
|
134,500 | 8.09 | 8.16 | 7.81 | 300 | 0 | 0.0 |
| 23/11/2020 |
8.09
|
174,120 | 7.74 | 8.09 | 7.74 | 0 | 0 | 0 |
| 20/11/2020 |
7.74
|
30,600 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 |
| 19/11/2020 |
7.74
|
52,311 | 7.67 | 7.74 | 7.61 | 0 | 0 | 0 |
| 18/11/2020 |
7.67
|
58,000 | 7.81 | 7.81 | 7.61 | 0 | 0 | 0 |
| 17/11/2020 |
7.81
|
52,610 | 7.67 | 7.95 | 7.61 | 5,000 | 0 | 0.1 |
| 16/11/2020 |
7.67
|
172,410 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 13/11/2020 |
7.88
|
28,700 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 12/11/2020 |
8.02
|
40,000 | 7.81 | 8.02 | 7.67 | 0 | 0 | 0 |
| 11/11/2020 |
7.81
|
38,400 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 10/11/2020 |
7.88
|
41,906 | 7.95 | 8.16 | 7.88 | 0 | 0 | 0 |
| 09/11/2020 |
7.95
|
64,100 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 06/11/2020 |
8.09
|
33,600 | 7.88 | 8.09 | 7.88 | 0 | 0 | 0 |
| 05/11/2020 |
7.88
|
15,706 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 04/11/2020 |
8.16
|
41,820 | 7.95 | 8.50 | 7.81 | 0 | 0 | 0 |
| 03/11/2020 |
7.95
|
12,700 | 7.95 | 7.95 | 7.81 | 0 | 0 | 0 |
| 02/11/2020 |
7.95
|
34,400 | 7.95 | 7.95 | 7.74 | 1,000 | 0 | 0.0 |
| 30/10/2020 |
7.95
|
13,700 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
| 29/10/2020 |
7.95
|
40,000 | 7.88 | 7.95 | 7.74 | 0 | 0 | 0 |
| 28/10/2020 |
7.88
|
78,025 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 27/10/2020 |
8.02
|
60,200 | 8.09 | 8.16 | 7.88 | 0 | 0 | 0 |
| 26/10/2020 |
8.09
|
83,610 | 8.44 | 8.64 | 8.09 | 0 | 0 | 0 |
| 23/10/2020 |
8.44
|
55,600 | 8.44 | 8.50 | 8.30 | 900 | 0 | 0.0 |
| 22/10/2020 |
8.44
|
62,011 | 8.57 | 8.64 | 8.23 | 0 | 0 | 0 |
| 21/10/2020 |
8.57
|
182,235 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 |
| 20/10/2020 |
8.23
|
37,700 | 8.23 | 8.37 | 7.95 | 0 | 0 | 0 |
| 19/10/2020 |
8.23
|
106,900 | 7.81 | 8.30 | 7.81 | 1,000 | 0 | 0.0 |
| 16/10/2020 |
7.81
|
115,200 | 7.88 | 7.95 | 7.74 | 0 | 0 | 0 |
| 15/10/2020 |
7.88
|
128,300 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 14/10/2020 |
8.09
|
89,200 | 8.16 | 8.23 | 8.02 | 0 | 0 | 0 |
| 13/10/2020 |
8.16
|
63,700 | 8.23 | 8.30 | 8.16 | 0 | 0 | 0 |
| 12/10/2020 |
8.23
|
53,200 | 8.37 | 8.44 | 8.23 | 0 | 0 | 0 |
| 09/10/2020 |
8.37
|
18,019 | 8.44 | 8.57 | 8.37 | 0 | 0 | 0 |
| 08/10/2020 |
8.44
|
65,600 | 8.44 | 8.71 | 8.30 | 0 | 0 | 0 |
| 07/10/2020 |
8.44
|
103,021 | 8.23 | 8.44 | 8.16 | 0 | 0 | 0 |
| 06/10/2020 |
8.23
|
101,610 | 8.44 | 8.44 | 8.23 | 400 | 0 | 0.0 |
| 05/10/2020 |
8.44
|
156,400 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 |
| 02/10/2020 |
8.50
|
19,010 | 8.78 | 8.78 | 8.44 | 0 | 0 | 0 |
| 01/10/2020 |
8.78
|
65,820 | 8.37 | 8.78 | 8.30 | 0 | 0 | 0 |
| 30/09/2020 |
8.37
|
52,113 | 8.50 | 8.57 | 8.30 | 0 | 0 | 0 |
| 29/09/2020 |
8.50
|
77,100 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
| 28/09/2020 |
8.85
|
73,631 | 8.50 | 8.85 | 8.64 | 0 | 0 | 0 |
| 25/09/2020 |
8.50
|
86,890 | 8.44 | 8.50 | 8.09 | 0 | 0 | 0 |
| 24/09/2020 |
8.44
|
20,900 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 |
| 23/09/2020 |
8.50
|
39,300 | 8.50 | 8.64 | 8.37 | 0 | 0 | 0 |
| 22/09/2020 |
8.50
|
78,498 | 8.78 | 8.78 | 8.44 | 0 | 0 | 0 |
| 21/09/2020 |
8.78
|
74,390 | 9.13 | 9.13 | 8.37 | 0 | 0 | 0 |
| 18/09/2020 |
9.13
|
168,410 | 9.13 | 9.54 | 8.99 | 0 | 0 | 0 |