| 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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2021 |
7.90
|
1,740,534 | 7.20 | 7.90 | 6.60 | 93,600 | 0 | 0.6 |
| 26/11/2021 |
7.20
|
3,103,278 | 7.70 | 7.70 | 7 | 0 | 600 | -0.0 |
| 25/11/2021 |
7.70
|
1,095,174 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 24/11/2021 |
7.70
|
1,388,675 | 7.40 | 8 | 7.30 | 500 | 0 | 0.0 |
| 23/11/2021 |
7.40
|
1,327,419 | 7.20 | 7.40 | 6.50 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
7.20
|
2,953,844 | 8 | 8 | 7.20 | 5,400 | 164,000 | -1.1 |
| 19/11/2021 |
8
|
3,706,374 | 8.40 | 8.80 | 7.60 | 5,100 | 60,500 | -0.5 |
| 18/11/2021 |
8.40
|
2,685,131 | 7.70 | 8.40 | 7.70 | 100,000 | 0 | 0.8 |
| 17/11/2021 |
7.70
|
2,565,767 | 7 | 7.70 | 6.90 | 0 | 10,200 | -0.1 |
| 16/11/2021 |
7
|
4,931,652 | 7.60 | 7.60 | 6.90 | 60,000 | 1,000 | 0.4 |
| 15/11/2021 |
7.60
|
3,242,167 | 7.40 | 8.10 | 7.50 | 9,000 | 0 | 0.1 |
| 12/11/2021 |
7.40
|
3,412,607 | 6.80 | 7.40 | 6.50 | 16,200 | 0 | 0.1 |
| 11/11/2021 |
6.80
|
4,656,769 | 6.20 | 6.80 | 6.10 | 0 | 6,000 | -0.0 |
| 10/11/2021 |
6.20
|
1,438,181 | 5.90 | 6.20 | 5.80 | 0 | 100 | -0.0 |
| 09/11/2021 |
5.90
|
1,180,930 | 6.10 | 6.10 | 5.90 | 0 | 100 | -0.0 |
| 08/11/2021 |
6.10
|
1,718,913 | 5.80 | 6.20 | 5.80 | 0 | 6,000 | -0.0 |
| 05/11/2021 |
5.80
|
1,171,764 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 04/11/2021 |
5.80
|
1,357,224 | 5.70 | 5.90 | 5.40 | 100 | 0 | 0.0 |
| 03/11/2021 |
5.70
|
3,198,578 | 6.30 | 6.50 | 5.70 | 0 | 600 | -0.0 |
| 02/11/2021 |
6.30
|
1,584,434 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 01/11/2021 |
6.20
|
3,184,623 | 5.70 | 6.20 | 5.70 | 12,000 | 2,400 | 0.1 |
| 29/10/2021 |
5.70
|
1,775,212 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/10/2021 |
5.80
|
1,301,589 | 5.70 | 5.80 | 5.60 | 74,000 | 0 | 0.4 |
| 27/10/2021 |
5.70
|
1,537,200 | 5.80 | 5.90 | 5.60 | 2,300 | 0 | 0.0 |
| 26/10/2021 |
5.80
|
1,419,923 | 5.50 | 5.90 | 5.40 | 0 | 7,400 | -0.0 |
| 25/10/2021 |
5.50
|
1,322,698 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/10/2021 |
5.70
|
2,194,689 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
| 21/10/2021 |
5.60
|
1,161,070 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 20/10/2021 |
5.80
|
3,764,614 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 19/10/2021 |
5.50
|
3,171,496 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 18/10/2021 |
5
|
1,216,382 | 5 | 5.10 | 4.90 | 100 | 800 | -0.0 |
| 15/10/2021 |
5
|
1,101,822 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
966,773 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/10/2021 |
4.80
|
879,550 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/10/2021 |
4.80
|
1,103,610 | 4.90 | 4.90 | 4.70 | 100 | 800 | -0.0 |
| 11/10/2021 |
4.90
|
569,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/10/2021 |
4.90
|
764,600 | 5.10 | 5.20 | 4.90 | 700 | 0 | 0.0 |
| 07/10/2021 |
5.10
|
1,173,648 | 4.90 | 5.20 | 4.70 | 0 | 13,000 | -0.1 |
| 06/10/2021 |
4.90
|
843,400 | 4.90 | 5 | 4.70 | 0 | 300 | -0.0 |
| 05/10/2021 |
4.90
|
1,180,072 | 4.50 | 4.90 | 4.50 | 1,700 | 1,300 | 0.0 |
| 04/10/2021 |
4.50
|
974,432 | 4.70 | 4.80 | 4.50 | 13,000 | 5,000 | 0.0 |
| 01/10/2021 |
4.70
|
997,438 | 4.80 | 4.90 | 4.60 | 2,500 | 3,500 | -0.0 |
| 30/09/2021 |
4.80
|
736,362 | 4.70 | 5 | 4.70 | 300 | 0 | 0.0 |
| 29/09/2021 |
4.70
|
611,410 | 4.90 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 28/09/2021 |
4.90
|
1,720,050 | 4.80 | 4.90 | 4.40 | 200 | 2,000 | -0.0 |
| 27/09/2021 |
4.80
|
2,840,003 | 5.30 | 5.30 | 4.80 | 700 | 0 | 0.0 |
| 24/09/2021 |
5.30
|
2,581,610 | 5.80 | 5.80 | 5.30 | 200 | 0 | 0.0 |
| 23/09/2021 |
5.80
|
3,824,432 | 6.40 | 6.80 | 5.80 | 5,100 | 0 | 0.0 |
| 22/09/2021 |
6.40
|
4,247,030 | 5.90 | 6.40 | 5.50 | 400 | 1,600 | -0.0 |
| 21/09/2021 |
5.90
|
3,242,685 | 5.60 | 6 | 5.20 | 0 | 100 | -0.0 |
| 20/09/2021 |
5.60
|
3,828,394 | 5.10 | 5.60 | 4.90 | 92,000 | 5,000 | 0.4 |
| 17/09/2021 |
5.10
|
2,399,722 | 5 | 5.50 | 4.70 | 7,500 | 0 | 0.0 |
| 16/09/2021 |
5
|
4,092,380 | 5.40 | 5.50 | 4.90 | 500 | 0 | 0.0 |
| 15/09/2021 |
5.40
|
5,237,930 | 5.10 | 5.60 | 5.20 | 100 | 0 | 0.0 |
| 14/09/2021 |
5.10
|
5,265,141 | 4.70 | 5.10 | 4.90 | 0 | 2,100 | -0.0 |
| 13/09/2021 |
4.70
|
3,007,000 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 10/09/2021 |
4.30
|
730,800 | 4.20 | 4.30 | 4.10 | 100 | 0 | 0.0 |
| 09/09/2021 |
4.20
|
816,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 08/09/2021 |
4.10
|
598,029 | 4.20 | 4.30 | 4.10 | 300 | 15,600 | -0.1 |
| 07/09/2021 |
4.20
|
1,425,360 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 06/09/2021 |
4.50
|
1,501,644 | 4.30 | 4.50 | 4.30 | 200 | 0 | 0.0 |
| 01/09/2021 |
4.30
|
2,183,719 | 4.20 | 4.50 | 4.20 | 300 | 2,600 | -0.0 |
| 31/08/2021 |
4.20
|
1,077,430 | 4.20 | 4.40 | 4.10 | 4,000 | 0 | 0.0 |
| 30/08/2021 |
4.20
|
2,099,068 | 3.90 | 4.20 | 3.90 | 100 | 0 | 0.0 |
| 27/08/2021 |
3.90
|
327,200 | 3.90 | 4 | 3.80 | 600 | 0 | 0.0 |
| 26/08/2021 |
3.90
|
463,705 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/08/2021 |
4
|
453,878 | 3.90 | 4 | 3.80 | 5,000 | 0 | 0.0 |
| 24/08/2021 |
3.90
|
625,332 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 23/08/2021 |
3.90
|
1,036,250 | 4 | 4 | 3.90 | 0 | 10,000 | -0.0 |
| 20/08/2021 |
4
|
2,031,000 | 4.10 | 4.20 | 3.90 | 0 | 60,000 | -0.2 |
| 19/08/2021 |
4.10
|
620,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 18/08/2021 |
4.10
|
792,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 17/08/2021 |
4.10
|
1,459,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/08/2021 |
4
|
1,077,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/08/2021 |
4
|
697,804 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
3.90
|
746,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/08/2021 |
3.90
|
816,913 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/08/2021 |
3.90
|
1,123,462 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/08/2021 |
3.90
|
565,040 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 06/08/2021 |
3.90
|
700,200 | 4.10 | 4.20 | 3.90 | 1,600 | 0 | 0.0 |
| 05/08/2021 |
4.10
|
909,400 | 3.90 | 4.10 | 3.80 | 0 | 21,600 | -0.1 |
| 04/08/2021 |
3.90
|
1,863,159 | 3.70 | 4 | 3.70 | 0 | 20,000 | -0.1 |
| 03/08/2021 |
3.70
|
509,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.70
|
437,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/07/2021 |
3.70
|
330,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/07/2021 |
3.70
|
565,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.70
|
390,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/07/2021 |
3.70
|
234,741 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
482,746 | 3.70 | 3.80 | 3.60 | 1,500 | 0 | 0.0 |
| 23/07/2021 |
3.70
|
266,675 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/07/2021 |
3.90
|
553,495 | 3.70 | 3.90 | 3.60 | 100 | 0 | 0.0 |
| 21/07/2021 |
3.70
|
244,927 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/07/2021 |
3.80
|
610,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/07/2021 |
3.60
|
894,200 | 3.90 | 3.90 | 3.60 | 0 | 6,000 | -0.0 |
| 16/07/2021 |
3.90
|
451,715 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
4
|
519,500 | 3.80 | 4 | 3.70 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
3.80
|
538,400 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 13/07/2021 |
3.80
|
1,006,800 | 3.70 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 12/07/2021 |
3.70
|
1,595,400 | 4 | 4 | 3.60 | 7,000 | 129,200 | -0.4 |
| 09/07/2021 |
4
|
643,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |