| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.13 | -3.90% | 1,159,300 | 14,600 | 0.0 |
3.20
3.37
3.20
|
|
2 tháng
(2024-11-15) |
0 | 0% | 2,710,100 | 13,194 | 0.0 |
3.06
3.57
3.20
|
|
3 tháng
(2024-10-16) |
-0.04 | -1.23% | 3,643,000 | 6,394 | 0.0 |
3.05
3.57
3.20
|
|
6 tháng
(2024-07-18) |
0.36 | 12.68% | 7,219,900 | -48,206 | -0.2 |
2.74
3.57
3.20
|
|
12 tháng
(2024-01-22) |
0.71 | 28.51% | 14,084,800 | -54,213 | -0.2 |
2.40
3.57
3.20
|
|
24 tháng
(2023-01-27) |
0.08 | 2.56% | 24,610,600 | -43,313 | -0.0 |
2.26
4.39
3.20
|
|
36 tháng
(2022-02-07) |
-5.52 | -63.32% | 55,173,900 | -92,613 | -0.8 |
2.26
13.22
3.20
|
|
60 tháng
(2021-03-10) |
-11.08 | -77.60% | 102,691,800 | 14,087 | 0.3 |
2.26
14.92
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2021 |
7.44
|
54,700 | 7.44 | 7.46 | 7.39 | 0 | 1,000 | -0.0 |
| 11/06/2021 |
7.44
|
63,500 | 7.45 | 7.46 | 7.35 | 10,500 | 0 | 0.1 |
| 10/06/2021 |
7.45
|
76,400 | 7.50 | 7.50 | 7.32 | 1,000 | 0 | 0.0 |
| 09/06/2021 |
7.50
|
132,000 | 7.56 | 7.56 | 7.23 | 1,000 | 3,400 | -0.0 |
| 08/06/2021 |
7.56
|
66,600 | 7.55 | 7.73 | 7.55 | 2,400 | 0 | 0.0 |
| 07/06/2021 |
7.55
|
67,200 | 7.55 | 7.59 | 7.46 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.55
|
178,100 | 7.37 | 7.59 | 7.37 | 1,500 | 0 | 0.0 |
| 03/06/2021 |
7.37
|
71,800 | 7.26 | 7.39 | 7.26 | 1,700 | 0 | 0.0 |
| 02/06/2021 |
7.26
|
54,600 | 7.47 | 7.47 | 7.25 | 0 | 0 | 0 |
| 01/06/2021 |
7.47
|
8,500 | 7.59 | 7.59 | 7.32 | 2,000 | 0 | 0.0 |
| 31/05/2021 |
7.59
|
64,000 | 7.62 | 7.68 | 7.27 | 0 | 0 | 0 |
| 28/05/2021 |
7.62
|
200,700 | 7.18 | 7.64 | 7.01 | 0 | 100 | -0.0 |
| 27/05/2021 |
7.18
|
40,400 | 7.22 | 7.22 | 7.02 | 0 | 0 | 0 |
| 26/05/2021 |
7.22
|
147,600 | 7.11 | 7.22 | 6.98 | 0 | 0 | 0 |
| 25/05/2021 |
7.11
|
132,600 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 |
| 24/05/2021 |
7.22
|
67,600 | 7.22 | 7.25 | 7.14 | 1,900 | 0 | 0.0 |
| 21/05/2021 |
7.22
|
130,600 | 7.14 | 7.23 | 7.02 | 1,600 | 0 | 0.0 |
| 20/05/2021 |
7.14
|
99,300 | 7.32 | 7.32 | 7.06 | 500 | 0 | 0.0 |
| 19/05/2021 |
7.32
|
143,100 | 7.28 | 7.40 | 7.05 | 300 | 0 | 0.0 |
| 18/05/2021 |
7.28
|
281,600 | 7.34 | 7.37 | 7.10 | 100 | 4,100 | -0.0 |
| 17/05/2021 |
7.34
|
261,000 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 |
| 14/05/2021 |
7.50
|
129,300 | 7.52 | 7.52 | 7.42 | 200 | 0 | 0.0 |
| 13/05/2021 |
7.52
|
90,300 | 7.50 | 7.64 | 7.41 | 100 | 0 | 0.0 |
| 12/05/2021 |
7.50
|
801,400 | 8.01 | 8.03 | 7.50 | 1,100 | 0 | 0.0 |
| 11/05/2021 |
8.01
|
70,400 | 8.03 | 8.13 | 7.86 | 0 | 0 | 0 |
| 10/05/2021 |
8.03
|
199,700 | 8.03 | 8.03 | 7.78 | 300 | 0 | 0.0 |
| 07/05/2021 |
8.03
|
143,100 | 7.91 | 8.04 | 7.86 | 600 | 0 | 0.0 |
| 06/05/2021 |
7.91
|
107,700 | 8.00 | 8.12 | 7.91 | 0 | 0 | 0 |
| 05/05/2021 |
8.00
|
115,900 | 8.14 | 8.14 | 7.96 | 600 | 0 | 0.0 |
| 04/05/2021 |
8.14
|
112,100 | 8.17 | 8.17 | 7.89 | 400 | 1,400 | -0.0 |
| 29/04/2021 |
8.17
|
85,900 | 8.18 | 8.27 | 8.05 | 0 | 0 | 0 |
| 28/04/2021 |
8.18
|
290,500 | 8.13 | 8.18 | 7.86 | 200 | 0 | 0.0 |
| 27/04/2021 |
8.13
|
159,800 | 8.23 | 8.23 | 7.96 | 200 | 0 | 0.0 |
| 26/04/2021 |
8.23
|
170,000 | 8.45 | 8.53 | 8.14 | 200 | 0 | 0.0 |
| 23/04/2021 |
8.45
|
146,000 | 8.14 | 8.50 | 7.86 | 100 | 0 | 0.0 |
| 22/04/2021 |
8.14
|
246,000 | 8.50 | 8.51 | 8.14 | 1,900 | 0 | 0.0 |
| 20/04/2021 |
8.50
|
207,200 | 8.86 | 8.86 | 8.41 | 1,200 | 4,000 | -0.0 |
| 19/04/2021 |
8.86
|
240,400 | 9.09 | 9.22 | 8.57 | 0 | 0 | 0 |
| 16/04/2021 |
9.09
|
531,000 | 9.49 | 9.94 | 9.04 | 5,300 | 0 | 0.1 |
| 15/04/2021 |
9.49
|
358,200 | 8.88 | 9.49 | 9.18 | 4,000 | 0 | 0.0 |
| 14/04/2021 |
8.88
|
841,200 | 8.30 | 8.88 | 8.23 | 0 | 0 | 0 |
| 13/04/2021 |
8.30
|
401,300 | 8.45 | 8.68 | 7.87 | 0 | 2,200 | -0.0 |
| 12/04/2021 |
8.45
|
1,028,600 | 9.09 | 9.09 | 8.45 | 200 | 4,200 | -0.0 |
| 09/04/2021 |
9.09
|
602,000 | 9.76 | 9.76 | 9.09 | 200 | 0 | 0.0 |
| 08/04/2021 |
9.76
|
403,200 | 10.03 | 10.03 | 9.36 | 1,000 | 0 | 0.0 |
| 07/04/2021 |
10.03
|
1,109,800 | 9.94 | 10.53 | 9.27 | 1,000 | 8,100 | -0.1 |
| 06/04/2021 |
9.94
|
794,600 | 10.67 | 10.67 | 9.94 | 5,100 | 0 | 0.1 |
| 05/04/2021 |
10.67
|
589,600 | 10.85 | 10.85 | 10.12 | 4,000 | 0 | 0.0 |
| 02/04/2021 |
10.85
|
615,000 | 10.98 | 10.98 | 10.22 | 6,000 | 4,000 | 0.0 |
| 01/04/2021 |
10.98
|
496,700 | 11.75 | 11.75 | 10.94 | 2,000 | 0 | 0.0 |
| 31/03/2021 |
11.75
|
1,348,000 | 11.25 | 12.02 | 10.49 | 8,000 | 9,000 | -0.0 |
| 30/03/2021 |
11.25
|
544,100 | 11.48 | 11.48 | 10.71 | 11,000 | 4,600 | 0.1 |
| 29/03/2021 |
11.48
|
1,068,000 | 11.39 | 11.71 | 10.62 | 10,100 | 2,900 | 0.1 |
| 26/03/2021 |
11.39
|
170,500 | 11.62 | 11.62 | 10.85 | 6,500 | 2,000 | 0.1 |
| 25/03/2021 |
11.62
|
337,300 | 11.44 | 11.75 | 10.67 | 5,000 | 1,000 | 0.0 |
| 24/03/2021 |
11.44
|
632,900 | 12.25 | 12.25 | 11.44 | 500 | 0 | 0.0 |
| 23/03/2021 |
12.25
|
179,400 | 12.66 | 12.66 | 11.80 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
12.66
|
491,700 | 12.61 | 13.38 | 11.75 | 7,000 | 6,100 | 0.0 |
| 19/03/2021 |
12.61
|
176,700 | 13.56 | 13.56 | 12.61 | 0 | 0 | 0 |
| 18/03/2021 |
13.56
|
123,800 | 14.19 | 14.19 | 13.24 | 4,200 | 0 | 0.1 |
| 17/03/2021 |
14.19
|
717,100 | 13.33 | 14.24 | 12.43 | 1,000 | 0 | 0.0 |
| 16/03/2021 |
13.33
|
146,900 | 14.28 | 14.28 | 13.29 | 0 | 0 | 0 |
| 15/03/2021 |
14.28
|
115,200 | 14.78 | 14.78 | 13.79 | 0 | 0 | 0 |
| 12/03/2021 |
14.78
|
272,000 | 14.92 | 15.19 | 13.88 | 0 | 0 | 0 |
| 11/03/2021 |
14.92
|
776,400 | 14.28 | 15.28 | 13.29 | 0 | 0 | 0 |
| 10/03/2021 |
14.28
|
535,400 | 14.28 | 14.74 | 13.74 | 0 | 0 | 0 |