| 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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
12 tháng
(2023-09-25) |
-0.90 | -40.91% | 6,268,501 | -19,700 | -0.0 |
1.30
10
1.30
|
|
24 tháng
(2022-09-30) |
-2.20 | -62.86% | 55,415,753 | -183,799 | -0.3 |
1.30
10
1.30
|
|
36 tháng
(2021-10-05) |
-6.30 | -82.89% | 145,790,318 | 61,801 | 1.9 |
1.30
11.80
1.30
|
|
60 tháng
(2019-10-16) |
-2.20 | -62.86% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
7.80
|
280,100 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 25/11/2021 |
7.90
|
182,301 | 7.90 | 8 | 7.70 | 1,000 | 0 | 0.0 |
| 24/11/2021 |
7.80
|
264,900 | 7.80 | 8.20 | 7.70 | 1,000 | 0 | 0.0 |
| 23/11/2021 |
7.80
|
202,915 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 22/11/2021 |
7.70
|
416,300 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 19/11/2021 |
8.50
|
531,410 | 8.90 | 9 | 8.20 | 0 | 0 | 0 |
| 18/11/2021 |
8.90
|
417,000 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/11/2021 |
8.60
|
348,347 | 8.50 | 8.80 | 8.20 | 100 | 0 | 0.0 |
| 16/11/2021 |
8.70
|
561,528 | 9.70 | 9.70 | 8.50 | 0 | 200 | -0.0 |
| 15/11/2021 |
8.90
|
577,788 | 8.50 | 9.10 | 8.50 | 500 | 0 | 0.0 |
| 12/11/2021 |
8.50
|
831,064 | 7.90 | 8.60 | 7.90 | 0 | 19,800 | -0.2 |
| 11/11/2021 |
7.90
|
449,646 | 7.90 | 7.90 | 7.70 | 200 | 0 | 0.0 |
| 10/11/2021 |
7.80
|
237,050 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/11/2021 |
7.70
|
195,510 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/11/2021 |
7.90
|
434,961 | 7.70 | 8 | 7.70 | 4,000 | 0 | 0.0 |
| 05/11/2021 |
7.60
|
285,233 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/11/2021 |
7.60
|
277,128 | 7.60 | 7.80 | 7.40 | 19,800 | 0 | 0.2 |
| 03/11/2021 |
7.60
|
578,900 | 8.20 | 8.30 | 7.40 | 0 | 20,100 | -0.2 |
| 02/11/2021 |
8.20
|
461,220 | 8.80 | 8.80 | 7.80 | 0 | 10,100 | -0.1 |
| 01/11/2021 |
8
|
1,659,463 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
683,858 | 7.60 | 7.70 | 7.30 | 13,100 | 0 | 0.1 |
| 28/10/2021 |
7.60
|
358,331 | 7.60 | 7.60 | 7.40 | 17,100 | 1,300 | 0.1 |
| 27/10/2021 |
7.60
|
383,397 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/10/2021 |
7.50
|
482,350 | 7.50 | 7.90 | 7.30 | 0 | 19,000 | -0.1 |
| 25/10/2021 |
7.50
|
696,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 22/10/2021 |
7.80
|
531,101 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/10/2021 |
7.90
|
412,431 | 8.10 | 8.10 | 7.50 | 16,300 | 0 | 0.1 |
| 20/10/2021 |
7.40
|
129,049 | 7 | 7.40 | 7 | 0 | 300 | -0.0 |
| 19/10/2021 |
6.80
|
2,283,440 | 6.90 | 7.20 | 6.40 | 1,000 | 0 | 0.0 |
| 18/10/2021 |
7.10
|
266,563 | 7.20 | 7.30 | 7.10 | 1,700 | 0 | 0.0 |
| 15/10/2021 |
7.30
|
144,032 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/10/2021 |
7.50
|
487,670 | 7.20 | 7.60 | 6.80 | 1,000 | 0 | 0.0 |
| 13/10/2021 |
7.10
|
229,330 | 7.30 | 7.40 | 7 | 400 | 0 | 0.0 |
| 12/10/2021 |
7.30
|
375,100 | 7.20 | 7.50 | 7.20 | 400 | 0 | 0.0 |
| 11/10/2021 |
7.20
|
268,235 | 7.50 | 7.50 | 7.10 | 800 | 0 | 0.0 |
| 08/10/2021 |
7.50
|
123,505 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/10/2021 |
7.50
|
257,104 | 7.40 | 7.60 | 7.20 | 400 | 0 | 0.0 |
| 06/10/2021 |
7.50
|
193,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/10/2021 |
7.60
|
131,235 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 04/10/2021 |
7.90
|
922,300 | 7.20 | 7.90 | 6.50 | 0 | 5,000 | -0.0 |
| 01/10/2021 |
7.20
|
410,600 | 7.80 | 8.10 | 7.20 | 500 | 0 | 0.0 |
| 30/09/2021 |
8
|
278,900 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 29/09/2021 |
7.80
|
373,335 | 8.10 | 8.10 | 7.60 | 0 | 11,900 | -0.1 |
| 28/09/2021 |
8.20
|
860,416 | 8.40 | 8.60 | 7.80 | 2,000 | 0 | 0.0 |
| 27/09/2021 |
7.90
|
655,961 | 7.20 | 7.90 | 7.20 | 0 | 300 | -0.0 |
| 24/09/2021 |
7.20
|
360,400 | 6.80 | 7.20 | 6.80 | 3,000 | 2,000 | 0.0 |
| 23/09/2021 |
6.90
|
423,398 | 7.60 | 8 | 6.70 | 0 | 0 | 0 |
| 22/09/2021 |
7.40
|
647,710 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 21/09/2021 |
6.80
|
469,242 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 20/09/2021 |
6.80
|
389,203 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 17/09/2021 |
6.40
|
361,700 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
355,556 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 15/09/2021 |
6.30
|
364,050 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 14/09/2021 |
6.60
|
717,503 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 13/09/2021 |
6
|
366,128 | 5.80 | 6.10 | 5.70 | 2,000 | 0 | 0.0 |
| 10/09/2021 |
5.80
|
287,600 | 6 | 6 | 5.40 | 900 | 0 | 0.0 |
| 09/09/2021 |
5.70
|
338,191 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
| 08/09/2021 |
5.20
|
435,610 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5.40
|
574,930 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 06/09/2021 |
5.90
|
500,409 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
560,737 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 31/08/2021 |
5
|
279,619 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/08/2021 |
5.10
|
350,609 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/08/2021 |
4.90
|
233,810 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/08/2021 |
4.90
|
214,120 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 25/08/2021 |
4.60
|
492,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
756,725 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 23/08/2021 |
5.10
|
438,220 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 20/08/2021 |
4.80
|
841,115 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/08/2021 |
4.50
|
926,720 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 18/08/2021 |
4.10
|
81,549 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/08/2021 |
4.20
|
56,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2021 |
4.20
|
85,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2021 |
4.20
|
101,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2021 |
4.20
|
128,410 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2021 |
4.20
|
225,402 | 4 | 4.30 | 4 | 100 | 0 | 0.0 |
| 10/08/2021 |
4
|
280,721 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
4.20
|
177,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4.10
|
58,140 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2021 |
4.10
|
67,020 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 04/08/2021 |
3.90
|
42,708 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
11,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.90
|
55,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
117,003 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/07/2021 |
3.70
|
36,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.60
|
74,700 | 3.70 | 3.80 | 3.60 | 4,600 | 0 | 0.0 |
| 27/07/2021 |
3.70
|
182,591 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
62,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/07/2021 |
3.60
|
95,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2021 |
3.50
|
170,255 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/07/2021 |
3.30
|
48,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/07/2021 |
3.40
|
365,827 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 19/07/2021 |
3.30
|
246,913 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 16/07/2021 |
3.60
|
62,902 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/07/2021 |
3.70
|
75,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/07/2021 |
3.60
|
57,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.40
|
98,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/07/2021 |
3.60
|
136,625 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 09/07/2021 |
3.90
|
64,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/07/2021 |
4
|
378,539 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |