| 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 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
8
|
464,510 | 8.10 | 8.20 | 7.80 | 200 | 0 | 0.0 |
| 25/11/2021 |
8.10
|
569,900 | 8.50 | 8.60 | 7.80 | 0 | 0 | 0 |
| 24/11/2021 |
8.50
|
596,210 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| 23/11/2021 |
7.90
|
1,426,520 | 8.70 | 8.70 | 7.90 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
8.70
|
872,495 | 9.60 | 9.80 | 8.70 | 1,000 | 0 | 0.0 |
| 19/11/2021 |
9.60
|
1,355,525 | 10.30 | 10.30 | 9.30 | 1,500 | 0 | 0.0 |
| 18/11/2021 |
10.30
|
1,374,530 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
| 17/11/2021 |
9.70
|
858,017 | 10 | 10.10 | 9.40 | 0 | 7,400 | -0.1 |
| 16/11/2021 |
10
|
1,841,700 | 9.90 | 10.40 | 9.60 | 0 | 0 | 0 |
| 15/11/2021 |
9.90
|
2,035,580 | 9 | 9.90 | 9.20 | 0 | 0 | 0 |
| 12/11/2021 |
9
|
730,910 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 11/11/2021 |
8.80
|
1,105,985 | 8.40 | 9.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2021 |
8.40
|
747,200 | 8.50 | 8.60 | 8.30 | 0 | 5,000 | -0.0 |
| 09/11/2021 |
8.50
|
652,200 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/11/2021 |
8.90
|
1,138,916 | 8.50 | 9.30 | 8.20 | 0 | 21,900 | -0.2 |
| 05/11/2021 |
8.50
|
1,698,351 | 8.80 | 9.60 | 8.10 | 5,000 | 0 | 0.0 |
| 04/11/2021 |
8.80
|
1,501,976 | 8 | 8.80 | 7.50 | 0 | 0 | 0 |
| 03/11/2021 |
8
|
1,610,006 | 7.80 | 8.50 | 7.60 | 15,000 | 0 | 0.1 |
| 02/11/2021 |
7.80
|
1,852,301 | 7.10 | 7.80 | 7.10 | 5,000 | 0 | 0.0 |
| 01/11/2021 |
7.10
|
851,165 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 29/10/2021 |
6.80
|
395,118 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 28/10/2021 |
7
|
664,400 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7.10
|
1,002,500 | 6.80 | 7.30 | 6.60 | 9,300 | 0 | 0.1 |
| 26/10/2021 |
6.80
|
472,400 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 25/10/2021 |
6.70
|
472,500 | 7.20 | 7.20 | 6.70 | 0 | 5,100 | -0.0 |
| 22/10/2021 |
7.20
|
487,300 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/10/2021 |
7.30
|
980,700 | 6.70 | 7.30 | 6.70 | 0 | 500 | -0.0 |
| 20/10/2021 |
6.70
|
601,000 | 6.50 | 6.70 | 6.30 | 5,000 | 0 | 0.0 |
| 19/10/2021 |
6.50
|
291,000 | 6.60 | 6.60 | 6.30 | 0 | 800 | -0.0 |
| 18/10/2021 |
6.60
|
400,400 | 6.80 | 7.20 | 6.50 | 0 | 1,000 | 0 |
| 15/10/2021 |
6.80
|
597,600 | 6.20 | 6.80 | 6 | 400 | 5,100 | -0.0 |
| 14/10/2021 |
6.20
|
376,300 | 6.20 | 6.20 | 6 | 800 | 0 | 0.0 |
| 13/10/2021 |
6.20
|
294,600 | 6.20 | 6.30 | 6 | 1,000 | 10,000 | -0.1 |
| 12/10/2021 |
6.20
|
186,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/10/2021 |
6.40
|
410,800 | 6.50 | 6.60 | 6.20 | 300 | 0 | 0.0 |
| 08/10/2021 |
6.50
|
303,400 | 6.30 | 6.50 | 6.30 | 10,000 | 6,200 | 0.0 |
| 07/10/2021 |
6.30
|
304,665 | 6.20 | 6.50 | 6 | 1,000 | 0 | 0.0 |
| 06/10/2021 |
6.20
|
302,400 | 6 | 6.50 | 5.90 | 800 | 0 | 0.0 |
| 05/10/2021 |
6
|
380,301 | 6.20 | 6.60 | 5.80 | 900 | 600 | 0.0 |
| 04/10/2021 |
6.20
|
519,780 | 6.60 | 6.60 | 6 | 2,000 | 0 | 0.0 |
| 01/10/2021 |
6.60
|
421,844 | 6.90 | 6.90 | 6.40 | 300 | 0 | 0.0 |
| 30/09/2021 |
6.90
|
271,301 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 29/09/2021 |
6.60
|
515,500 | 7.20 | 7.50 | 6.50 | 600 | 0 | 0.0 |
| 28/09/2021 |
7.20
|
624,120 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 27/09/2021 |
7.90
|
506,111 | 7.60 | 8.30 | 7.10 | 0 | 0 | 0 |
| 24/09/2021 |
7.60
|
562,100 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 |
| 23/09/2021 |
8.20
|
957,000 | 8.90 | 9.70 | 8.20 | 100 | 2,600 | -0.0 |
| 22/09/2021 |
8.90
|
578,750 | 8.10 | 8.90 | 8.40 | 0 | 500 | -0.0 |
| 21/09/2021 |
8.10
|
783,130 | 7.40 | 8.10 | 7.20 | 100 | 1,000 | -0.0 |
| 20/09/2021 |
7.40
|
817,212 | 6.80 | 7.40 | 6.20 | 2,000 | 1,000 | 0.0 |
| 17/09/2021 |
6.80
|
664,698 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 16/09/2021 |
7.50
|
604,112 | 7.40 | 8.10 | 6.70 | 1,000 | 5,000 | -0.0 |
| 15/09/2021 |
7.40
|
1,248,100 | 6.80 | 7.40 | 6.80 | 3,700 | 0 | 0.0 |
| 14/09/2021 |
6.80
|
199,501 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/09/2021 |
6.20
|
296,710 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/09/2021 |
5.70
|
314,705 | 5.60 | 5.70 | 5.40 | 900 | 1,400 | -0.0 |
| 09/09/2021 |
5.60
|
347,600 | 5.40 | 5.70 | 5.30 | 100 | 3,000 | -0.0 |
| 08/09/2021 |
5.40
|
458,900 | 5.50 | 5.70 | 5.20 | 7,000 | 200 | 0.0 |
| 07/09/2021 |
5.50
|
461,800 | 5.70 | 6 | 5.40 | 4,000 | 11,400 | -0.0 |
| 06/09/2021 |
5.70
|
442,005 | 5.20 | 5.70 | 4.80 | 0 | 200 | -0.0 |
| 01/09/2021 |
5.20
|
1,153,977 | 5.50 | 6 | 5 | 4,600 | 11,000 | -0.0 |
| 31/08/2021 |
5.50
|
319,644 | 5 | 5.50 | 5.20 | 10,400 | 5,200 | 0.0 |
| 30/08/2021 |
5
|
381,910 | 4.60 | 5 | 4.70 | 1,200 | 0 | 0.0 |
| 27/08/2021 |
4.60
|
891,000 | 4.20 | 4.60 | 4.50 | 10,900 | 0 | 0.1 |
| 26/08/2021 |
4.20
|
437,810 | 3.90 | 4.20 | 4.10 | 100 | 5,700 | -0.0 |
| 25/08/2021 |
3.90
|
506,069 | 3.60 | 3.90 | 3.80 | 0 | 10,000 | -0.0 |
| 24/08/2021 |
3.60
|
254,320 | 3.30 | 3.60 | 3.30 | 0 | 5,000 | -0.0 |
| 23/08/2021 |
3.30
|
64,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/08/2021 |
3.30
|
179,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2021 |
3.50
|
72,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/08/2021 |
3.40
|
54,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2021 |
3.50
|
136,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/08/2021 |
3.50
|
19,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/08/2021 |
3.50
|
59,502 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
169,000 | 3.50 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 11/08/2021 |
3.50
|
57,020 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/08/2021 |
3.60
|
85,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/08/2021 |
3.60
|
54,900 | 3.70 | 3.70 | 3.50 | 10,000 | 0 | 0.0 |
| 06/08/2021 |
3.70
|
262,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
237,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
57,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.30
|
138,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/08/2021 |
3.20
|
61,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/07/2021 |
3.20
|
139,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.20
|
28,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/07/2021 |
3.20
|
209,004 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/07/2021 |
3.30
|
72,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/07/2021 |
3.30
|
69,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
92,802 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/07/2021 |
3.30
|
91,805 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/07/2021 |
3.20
|
125,000 | 3.20 | 3.30 | 3.10 | 5,100 | 0 | 0.0 |
| 20/07/2021 |
3.20
|
217,010 | 3 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 19/07/2021 |
3
|
165,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
72,705 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/07/2021 |
3.30
|
50,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/07/2021 |
3.20
|
101,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/07/2021 |
3.20
|
139,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
382,200 | 3.30 | 3.40 | 3 | 1,000 | 0 | 0.0 |
| 09/07/2021 |
3.30
|
98,400 | 3.40 | 3.50 | 3.30 | 3,000 | 0 | 0.0 |
| 08/07/2021 |
3.40
|
146,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |