| 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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
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 |
8.90
|
230,226 | 8.80 | 8.90 | 8.10 | 0 | 2,000 | -0.0 |
| 26/11/2021 |
8.80
|
264,500 | 9.20 | 9.40 | 8.80 | 6,000 | 0 | 0.1 |
| 25/11/2021 |
9.20
|
339,390 | 9.10 | 9.80 | 8.70 | 0 | 0 | 0 |
| 24/11/2021 |
9.10
|
328,770 | 9.30 | 10 | 8.80 | 0 | 1,500 | -0.0 |
| 23/11/2021 |
9.30
|
332,151 | 10.20 | 10.20 | 9.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
10.20
|
527,812 | 11.30 | 11.30 | 10.20 | 6,000 | 2,000 | 0.0 |
| 19/11/2021 |
11.30
|
1,029,982 | 10.80 | 11.80 | 9.80 | 100 | 15,500 | -0.2 |
| 18/11/2021 |
10.80
|
656,410 | 9.90 | 10.80 | 9.90 | 6,000 | 0 | 0.1 |
| 17/11/2021 |
9.90
|
509,627 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 16/11/2021 |
9.90
|
1,038,133 | 9.70 | 10.60 | 9 | 0 | 3,000 | -0.0 |
| 15/11/2021 |
9.70
|
653,581 | 8.90 | 9.70 | 9.50 | 0 | 7,800 | -0.1 |
| 12/11/2021 |
8.90
|
466,254 | 8.10 | 8.90 | 8.60 | 0 | 3,000 | -0.0 |
| 11/11/2021 |
8.10
|
996,039 | 7.40 | 8.10 | 7.40 | 0 | 7,500 | -0.1 |
| 10/11/2021 |
7.40
|
405,982 | 7.20 | 7.50 | 7.10 | 0 | 30,800 | -0.2 |
| 09/11/2021 |
7.20
|
292,215 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/11/2021 |
7.30
|
497,587 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/11/2021 |
7.20
|
208,163 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/11/2021 |
7.30
|
357,550 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.20
|
696,739 | 7.50 | 8.10 | 7.20 | 0 | 5,000 | -0.0 |
| 02/11/2021 |
7.50
|
677,465 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 01/11/2021 |
6.90
|
565,640 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
279,231 | 7.30 | 7.50 | 6.80 | 3,000 | 0 | 0.0 |
| 28/10/2021 |
7.30
|
505,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7
|
951,300 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.40
|
401,600 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
372,100 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 22/10/2021 |
6.40
|
1,273,300 | 5.90 | 6.40 | 5.90 | 7,000 | 0 | 0.0 |
| 21/10/2021 |
5.90
|
941,900 | 5.40 | 5.90 | 5.40 | 10,000 | 0 | 0.1 |
| 20/10/2021 |
5.40
|
240,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/10/2021 |
5.30
|
311,600 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.10
|
63,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
84,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5.10
|
68,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
47,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/10/2021 |
5.10
|
118,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5
|
95,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
100,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.10
|
84,831 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/10/2021 |
5.20
|
388,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
62,510 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/10/2021 |
5.10
|
258,610 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/10/2021 |
4.90
|
71,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/09/2021 |
4.90
|
81,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
54,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.10
|
141,400 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 27/09/2021 |
4.80
|
281,556 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 24/09/2021 |
5.20
|
159,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/09/2021 |
5.40
|
562,090 | 5.60 | 6.10 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.60
|
542,054 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 21/09/2021 |
5.10
|
183,030 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
291,820 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 17/09/2021 |
5
|
190,592 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/09/2021 |
5
|
134,530 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
163,900 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
727,834 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/09/2021 |
4.60
|
158,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
4.60
|
63,924 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/09/2021 |
4.60
|
104,910 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/09/2021 |
4.40
|
128,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/09/2021 |
4.50
|
118,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/09/2021 |
4.60
|
290,534 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 01/09/2021 |
4.30
|
112,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/08/2021 |
4.20
|
98,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.20
|
55,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/08/2021 |
4.10
|
30,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2021 |
4
|
19,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/08/2021 |
4
|
86,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/08/2021 |
4.10
|
88,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 23/08/2021 |
4.10
|
28,930 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2021 |
4.20
|
44,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/08/2021 |
4.20
|
9,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2021 |
4.20
|
24,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/08/2021 |
4.20
|
88,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2021 |
4.20
|
162,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/08/2021 |
4.20
|
114,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 12/08/2021 |
4.20
|
32,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2021 |
4.20
|
108,250 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
12,850 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/08/2021 |
4
|
22,124 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/08/2021 |
4
|
55,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
4
|
18,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/08/2021 |
3.90
|
27,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
34,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/08/2021 |
4
|
4,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/07/2021 |
3.90
|
20,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/07/2021 |
4
|
121,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/07/2021 |
4
|
31,382 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/07/2021 |
3.90
|
17,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/07/2021 |
3.90
|
14,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2021 |
3.90
|
11,148 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/07/2021 |
4
|
16,902 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/07/2021 |
3.90
|
24,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/07/2021 |
4
|
12,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/07/2021 |
4
|
115,400 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 16/07/2021 |
4.10
|
10,744 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/07/2021 |
4.10
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2021 |
4
|
21,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/07/2021 |
4
|
58,259 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.80
|
97,801 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
| 09/07/2021 |
4.10
|
68,230 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |