| 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% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
10.11
|
6,400 | 10.03 | 10.11 | 9.87 | 0 | 0 | 0 |
| 25/11/2021 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 24/11/2021 |
10.03
|
600 | 10.03 | 10.19 | 10.03 | 0 | 100 | -0.0 |
| 23/11/2021 |
10.03
|
400 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 |
| 22/11/2021 |
10.03
|
17,800 | 10.03 | 10.34 | 10.03 | 0 | 0 | 0 |
| 19/11/2021 |
10.03
|
13,600 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 |
| 18/11/2021 |
10.03
|
23,600 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 17/11/2021 |
10.03
|
1,200 | 10.19 | 10.19 | 10.03 | 0 | 0 | 0 |
| 16/11/2021 |
10.19
|
11,200 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 |
| 15/11/2021 |
10.03
|
3,100 | 10.11 | 10.19 | 10.03 | 2,000 | 0 | 0.0 |
| 12/11/2021 |
10.11
|
1,500 | 9.87 | 10.11 | 9.72 | 0 | 0 | 0 |
| 11/11/2021 |
9.87
|
11,800 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 |
| 10/11/2021 |
9.87
|
4,200 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 |
| 09/11/2021 |
9.87
|
2,600 | 9.72 | 9.87 | 9.79 | 0 | 0 | 0 |
| 08/11/2021 |
9.72
|
4,600 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 |
| 05/11/2021 |
9.64
|
6,100 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 |
| 04/11/2021 |
9.79
|
200 | 9.40 | 9.79 | 9.79 | 0 | 0 | 0 |
| 03/11/2021 |
9.40
|
2,800 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 02/11/2021 |
9.48
|
7,700 | 9.40 | 9.48 | 9.48 | 0 | 0 | 0 |
| 01/11/2021 |
9.40
|
1,000 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 |
| 29/10/2021 |
9.72
|
2,000 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 |
| 28/10/2021 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/10/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/10/2021 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/10/2021 |
9.40
|
4,445 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 |
| 22/10/2021 |
9.40
|
6,200 | 10.19 | 10.19 | 9.40 | 0 | 0 | 0 |
| 21/10/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
| 20/10/2021 |
10.19
|
2,100 | 9.40 | 10.19 | 9.40 | 0 | 0 | 0 |
| 19/10/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/10/2021 |
9.40
|
1,000 | 10.19 | 10.58 | 9.40 | 100 | 0 | 0.0 |
| 15/10/2021 |
10.19
|
2,000 | 9.79 | 10.19 | 9.40 | 0 | 0 | 0 |
| 14/10/2021 |
9.79
|
1,400 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 |
| 13/10/2021 |
9.40
|
600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/10/2021 |
9.40
|
3,800 | 8.78 | 9.56 | 9.09 | 0 | 0 | 0 |
| 11/10/2021 |
8.78
|
600 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 |
| 08/10/2021 |
8.70
|
7,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 07/10/2021 |
8.70
|
5,010 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 |
| 06/10/2021 |
8.78
|
9,700 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
| 05/10/2021 |
8.78
|
21,200 | 8.54 | 8.78 | 8.62 | 0 | 0 | 0 |
| 04/10/2021 |
8.54
|
12,800 | 8.78 | 8.78 | 8.54 | 0 | 0 | 0 |
| 01/10/2021 |
8.78
|
2,000 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/09/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/09/2021 |
8.70
|
100 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 |
| 28/09/2021 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 27/09/2021 |
8.78
|
400 | 8.62 | 8.78 | 8.78 | 0 | 0 | 0 |
| 24/09/2021 |
8.62
|
8,900 | 8.62 | 8.62 | 8.31 | 0 | 1,500 | -0.0 |
| 23/09/2021 |
8.62
|
9,800 | 8.54 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/09/2021 |
8.54
|
2,355 | 8.31 | 8.62 | 8.31 | 0 | 0 | 0 |
| 21/09/2021 |
8.31
|
37,100 | 8.54 | 8.54 | 8.31 | 0 | 0 | 0 |
| 20/09/2021 |
8.54
|
500 | 8.38 | 8.54 | 8.54 | 0 | 0 | 0 |
| 17/09/2021 |
8.38
|
700 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 16/09/2021 |
8.46
|
1,201 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
| 15/09/2021 |
8.46
|
400 | 7.99 | 8.54 | 8.15 | 0 | 0 | 0 |
| 14/09/2021 |
7.99
|
20,100 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 |
| 13/09/2021 |
8.46
|
1,000 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
| 10/09/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/09/2021 |
8.46
|
600 | 8.31 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/09/2021 |
8.31
|
700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/09/2021 |
8.31
|
300 | 8.23 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/09/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/08/2021 |
8.23
|
21,900 | 8.07 | 8.23 | 8.07 | 0 | 0 | 0 |
| 30/08/2021 |
8.07
|
24,500 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 |
| 27/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/08/2021 |
8.23
|
100 | 7.99 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/08/2021 |
7.99
|
15,100 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
| 24/08/2021 |
7.91
|
16,500 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
| 23/08/2021 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/08/2021 |
7.91
|
2,000 | 8.23 | 8.23 | 7.91 | 0 | 0 | 0 |
| 19/08/2021 |
8.23
|
2,000 | 8.15 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/08/2021 |
8.15
|
2,000 | 8.46 | 8.46 | 8.15 | 0 | 0 | 0 |
| 17/08/2021 |
8.46
|
1,000 | 8.38 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/08/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/08/2021 |
8.38
|
400 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/08/2021 |
8.23
|
6,200 | 8.31 | 8.31 | 8.23 | 6,000 | 0 | 0.1 |
| 11/08/2021 |
8.31
|
26,500 | 8.15 | 8.46 | 8.15 | 0 | 0 | 0 |
| 10/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/08/2021 |
8.15
|
5,100 | 7.91 | 8.15 | 7.91 | 0 | 5,000 | -0.1 |
| 05/08/2021 |
7.91
|
5,000 | 8.07 | 8.07 | 7.91 | 0 | 5,000 | -0.1 |
| 04/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/08/2021 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/07/2021 |
8.07
|
100 | 7.99 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/07/2021 |
7.99
|
7,000 | 7.84 | 7.99 | 7.91 | 5,000 | 0 | 0.1 |
| 28/07/2021 |
7.84
|
500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 27/07/2021 |
7.99
|
10,100 | 7.84 | 7.99 | 7.84 | 5,000 | 0 | 0.1 |
| 26/07/2021 |
7.84
|
10,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 23/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/07/2021 |
7.99
|
100 | 7.91 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/07/2021 |
7.91
|
5,700 | 7.84 | 7.99 | 7.91 | 0 | 0 | 0 |
| 20/07/2021 |
7.84
|
20,000 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 |
| 19/07/2021 |
7.84
|
22,100 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 |
| 16/07/2021 |
7.84
|
10,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 15/07/2021 |
7.99
|
10,100 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 14/07/2021 |
7.99
|
12,000 | 7.84 | 7.99 | 7.05 | 0 | 0 | 0 |
| 13/07/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/07/2021 |
7.84
|
5,800 | 8.15 | 8.93 | 7.84 | 0 | 0 | 0 |
| 09/07/2021 |
8.15
|
10,100 | 7.84 | 8.15 | 7.84 | 0 | 0 | 0 |
| 08/07/2021 |
7.84
|
7,900 | 8.46 | 8.46 | 7.84 | 0 | 0 | 0 |