| 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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
11.75
|
444,200 | 11 | 11.75 | 11.75 | 0 | 2,900 | -0.0 |
| 25/11/2021 |
11
|
494,700 | 10.30 | 11 | 10.30 | 4,800 | 5,000 | -0.0 |
| 24/11/2021 |
10.30
|
647,500 | 10.25 | 10.90 | 10 | 12,300 | 0 | 0.1 |
| 23/11/2021 |
10.25
|
734,000 | 10.25 | 10.50 | 9.54 | 13,300 | 16,000 | -0.0 |
| 22/11/2021 |
10.25
|
507,200 | 11 | 11.20 | 10.25 | 6,900 | 1,000 | 0.1 |
| 19/11/2021 |
11
|
2,001,100 | 10.80 | 11.55 | 10.80 | 0 | 22,100 | -0.3 |
| 18/11/2021 |
10.80
|
1,705,300 | 10.10 | 10.80 | 10 | 0 | 0 | 0 |
| 17/11/2021 |
10.10
|
454,500 | 9.44 | 10.10 | 9.70 | 1,000 | 0 | 0.0 |
| 16/11/2021 |
9.44
|
798,300 | 8.83 | 9.44 | 9.38 | 15,000 | 0 | 0.1 |
| 15/11/2021 |
8.83
|
772,600 | 9.49 | 10.15 | 8.83 | 0 | 0 | 0 |
| 12/11/2021 |
9.49
|
892,700 | 8.87 | 9.49 | 9 | 0 | 0 | 0 |
| 11/11/2021 |
8.87
|
386,000 | 8.80 | 8.90 | 8.31 | 7,000 | 0 | 0.1 |
| 10/11/2021 |
8.80
|
310,800 | 8.80 | 9 | 8.70 | 800 | 0 | 0 |
| 09/11/2021 |
8.80
|
350,500 | 8.56 | 9.15 | 8.78 | 0 | 0 | 0 |
| 08/11/2021 |
8.56
|
349,700 | 8 | 8.56 | 7.99 | 0 | 0 | 0 |
| 05/11/2021 |
8
|
271,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/11/2021 |
8
|
450,300 | 8.49 | 8.49 | 7.98 | 0 | 0 | 0 |
| 03/11/2021 |
8.49
|
437,100 | 9.10 | 9.39 | 8.48 | 0 | 0 | 0 |
| 02/11/2021 |
9.10
|
271,200 | 9.11 | 9.50 | 9.06 | 100 | 0 | 0.0 |
| 01/11/2021 |
9.11
|
373,100 | 8.80 | 9.20 | 8.85 | 100 | 0 | 0.0 |
| 29/10/2021 |
8.80
|
769,900 | 9.03 | 9.66 | 8.80 | 0 | 0 | 0 |
| 28/10/2021 |
9.03
|
353,400 | 9.02 | 9.28 | 9 | 0 | 0 | 0 |
| 27/10/2021 |
9.02
|
739,100 | 8.43 | 9.02 | 8.31 | 0 | 200 | -0.0 |
| 26/10/2021 |
8.43
|
159,200 | 8.49 | 8.58 | 8.36 | 0 | 0 | 0 |
| 25/10/2021 |
8.49
|
155,700 | 8.49 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/10/2021 |
8.49
|
551,200 | 7.94 | 8.49 | 7.80 | 200 | 0 | 0.0 |
| 21/10/2021 |
7.94
|
190,000 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
| 20/10/2021 |
8.15
|
224,100 | 8.18 | 8.50 | 8 | 0 | 0 | 0 |
| 19/10/2021 |
8.18
|
368,100 | 7.98 | 8.49 | 7.60 | 0 | 0 | 0 |
| 18/10/2021 |
7.98
|
464,700 | 8.11 | 8.13 | 7.55 | 0 | 100 | -0.0 |
| 15/10/2021 |
8.11
|
243,400 | 7.58 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/10/2021 |
7.58
|
226,400 | 7.09 | 7.58 | 7.27 | 0 | 0 | 0 |
| 13/10/2021 |
7.09
|
77,700 | 7.10 | 7.14 | 7.07 | 0 | 3,400 | -0.0 |
| 12/10/2021 |
7.10
|
56,600 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 |
| 11/10/2021 |
7.16
|
95,600 | 7.28 | 7.37 | 7.15 | 0 | 12,300 | 0 |
| 08/10/2021 |
7.28
|
132,700 | 7.20 | 7.38 | 7.20 | 3,000 | 0 | 0.0 |
| 07/10/2021 |
7.20
|
102,000 | 7.10 | 7.30 | 7.12 | 500 | 2,100 | -0.0 |
| 06/10/2021 |
7.10
|
84,800 | 6.98 | 7.10 | 6.98 | 2,300 | 600 | 0.0 |
| 05/10/2021 |
6.98
|
70,200 | 7.04 | 7.10 | 6.96 | 0 | 0 | 0 |
| 04/10/2021 |
7.04
|
116,500 | 7.08 | 7.20 | 7.03 | 5,000 | 0 | 0.0 |
| 01/10/2021 |
7.08
|
123,400 | 7.09 | 7.35 | 7 | 23,100 | 100 | 0.2 |
| 30/09/2021 |
7.09
|
142,500 | 6.93 | 7.09 | 6.86 | 0 | 0 | 0 |
| 29/09/2021 |
6.93
|
101,600 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 28/09/2021 |
7
|
133,800 | 7 | 7.10 | 6.51 | 0 | 0 | 0 |
| 27/09/2021 |
7
|
365,500 | 7.49 | 7.49 | 7 | 0 | 0 | 0 |
| 24/09/2021 |
7.49
|
144,700 | 7.50 | 7.56 | 7.30 | 0 | 0 | 0 |
| 23/09/2021 |
7.50
|
234,600 | 7.50 | 7.90 | 7.41 | 0 | 0 | 0 |
| 22/09/2021 |
7.50
|
527,400 | 7.30 | 7.81 | 7.35 | 100 | 0 | 0.0 |
| 21/09/2021 |
7.30
|
519,200 | 7.24 | 7.70 | 7.23 | 0 | 0 | 0 |
| 20/09/2021 |
7.24
|
329,500 | 7.72 | 8.26 | 7.24 | 0 | 0 | 0 |
| 17/09/2021 |
7.72
|
326,500 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
| 16/09/2021 |
8.30
|
829,000 | 8.92 | 9.54 | 8.30 | 300 | 0 | 0.0 |
| 15/09/2021 |
8.92
|
178,400 | 8.34 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/09/2021 |
8.34
|
125,200 | 7.80 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/09/2021 |
7.80
|
119,800 | 7.29 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/09/2021 |
7.29
|
75,900 | 7.31 | 7.31 | 7.16 | 3,000 | 0 | 0.0 |
| 09/09/2021 |
7.31
|
44,300 | 7.40 | 7.57 | 7.30 | 0 | 0 | 0 |
| 08/09/2021 |
7.40
|
20,700 | 7.64 | 7.64 | 7.35 | 0 | 0 | 0 |
| 07/09/2021 |
7.64
|
79,300 | 7.64 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/09/2021 |
7.64
|
92,000 | 7.45 | 7.68 | 7.09 | 0 | 0 | 0 |
| 01/09/2021 |
7.45
|
40,200 | 7.45 | 7.45 | 7.33 | 0 | 0 | 0 |
| 31/08/2021 |
7.45
|
94,600 | 7.35 | 7.51 | 7.35 | 1,200 | 0 | 0.0 |
| 30/08/2021 |
7.35
|
55,100 | 7.05 | 7.41 | 7.10 | 0 | 0 | 0 |
| 27/08/2021 |
7.05
|
60,500 | 7.28 | 7.30 | 7 | 0 | 0 | 0 |
| 26/08/2021 |
7.28
|
30,600 | 7.13 | 7.40 | 7 | 0 | 0 | 0 |
| 25/08/2021 |
7.13
|
38,500 | 7.21 | 7.30 | 7.13 | 0 | 0 | 0 |
| 24/08/2021 |
7.21
|
55,000 | 7.61 | 7.61 | 7.21 | 0 | 0 | 0 |
| 23/08/2021 |
7.61
|
110,900 | 7.69 | 7.81 | 7.20 | 0 | 0 | 0 |
| 20/08/2021 |
7.69
|
114,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/08/2021 |
7.80
|
90,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/08/2021 |
8
|
137,800 | 7.74 | 8.15 | 7.80 | 0 | 500 | -0.0 |
| 17/08/2021 |
7.74
|
48,100 | 7.24 | 7.74 | 7.24 | 0 | 0 | 0 |
| 16/08/2021 |
7.24
|
184,400 | 7.63 | 7.63 | 7.13 | 0 | 1,400 | -0.0 |
| 13/08/2021 |
7.63
|
293,500 | 8.20 | 8.20 | 7.63 | 500 | 600 | 0 |
| 12/08/2021 |
8.20
|
105,100 | 8.75 | 8.88 | 8.15 | 0 | 0 | 0 |
| 11/08/2021 |
8.75
|
196,800 | 8.88 | 9.43 | 8.70 | 1,100 | 0 | 0.0 |
| 10/08/2021 |
8.88
|
443,800 | 8.31 | 8.89 | 7.73 | 900 | 0 | 0.0 |
| 09/08/2021 |
8.31
|
77,000 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
| 06/08/2021 |
8.93
|
207,300 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
| 05/08/2021 |
9.60
|
602,000 | 10.15 | 10.80 | 9.44 | 0 | 0 | 0 |
| 04/08/2021 |
10.15
|
665,700 | 9.49 | 10.15 | 9.90 | 0 | 0 | 0 |
| 03/08/2021 |
9.49
|
350,000 | 8.87 | 9.49 | 9.20 | 0 | 0 | 0 |
| 02/08/2021 |
8.87
|
246,500 | 8.30 | 8.87 | 8.31 | 0 | 0 | 0 |
| 30/07/2021 |
8.30
|
106,800 | 7.82 | 8.30 | 7.50 | 0 | 0 | 0 |
| 29/07/2021 |
7.82
|
199,100 | 7.33 | 7.82 | 7.33 | 0 | 0 | 0 |
| 28/07/2021 |
7.33
|
208,800 | 6.86 | 7.33 | 6.39 | 0 | 0 | 0 |
| 27/07/2021 |
6.86
|
135,500 | 6.42 | 6.86 | 5.98 | 0 | 0 | 0 |
| 26/07/2021 |
6.42
|
113,100 | 6 | 6.42 | 5.58 | 0 | 0 | 0 |
| 23/07/2021 |
6
|
62,700 | 5.70 | 6 | 5.36 | 0 | 0 | 0 |
| 22/07/2021 |
5.70
|
63,300 | 5.33 | 5.70 | 5.11 | 0 | 0 | 0 |
| 21/07/2021 |
5.33
|
25,300 | 4.99 | 5.33 | 4.70 | 0 | 0 | 0 |
| 20/07/2021 |
4.99
|
17,200 | 4.69 | 4.99 | 4.40 | 0 | 0 | 0 |
| 19/07/2021 |
4.69
|
28,200 | 4.39 | 4.69 | 4.09 | 0 | 0 | 0 |
| 16/07/2021 |
4.39
|
4,400 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 |
| 15/07/2021 |
4.34
|
1,900 | 4.33 | 4.34 | 4.10 | 0 | 0 | 0 |
| 14/07/2021 |
4.33
|
11,800 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
| 13/07/2021 |
4.65
|
5,100 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 12/07/2021 |
4.65
|
19,400 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| 09/07/2021 |
5
|
5,900 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 |
| 08/07/2021 |
5.14
|
4,900 | 5 | 5.14 | 4.85 | 0 | 0 | 0 |