| 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) |
-0.19 | -4.22% | 236,900 | -1,295 | -0.0 |
4.25
4.54
4.31
|
|
2 tháng
(2024-07-22) |
-0.24 | -5.27% | 467,300 | -1,443 | -0.0 |
4.25
4.55
4.31
|
|
3 tháng
(2024-06-21) |
-0.18 | -4.01% | 723,700 | -1,443 | -0.0 |
4.25
4.57
4.31
|
|
6 tháng
(2024-03-25) |
-0.35 | -7.51% | 1,688,100 | -1,533 | -0.0 |
4.25
4.70
4.31
|
|
12 tháng
(2023-09-25) |
-0.59 | -12.04% | 3,587,000 | -25,633 | -0.1 |
4.25
4.90
4.31
|
|
24 tháng
(2022-09-30) |
-0.57 | -11.61% | 13,749,700 | -2,789 | 0.4 |
3.45
5.53
4.31
|
|
36 tháng
(2021-10-05) |
-2.54 | -37.04% | 52,740,900 | 145,880 | 1.6 |
3.45
8.88
4.31
|
|
60 tháng
(2019-10-16) |
0.65 | 17.68% | 89,783,290 | -25,790 | 0.4 |
2.89
8.88
4.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
7.38
|
204,400 | 7.60 | 7.63 | 7.34 | 11,000 | 0 | 0.1 |
| 25/11/2021 |
7.60
|
165,600 | 7.68 | 7.68 | 7.42 | 5,300 | 2,400 | 0.0 |
| 24/11/2021 |
7.68
|
164,300 | 7.60 | 7.77 | 7.60 | 11,400 | 2,000 | 0.1 |
| 23/11/2021 |
7.60
|
274,400 | 7.25 | 7.60 | 7.17 | 6,500 | 0 | 0.1 |
| 22/11/2021 |
7.25
|
513,500 | 7.60 | 7.86 | 7.16 | 4,700 | 12,300 | -0.1 |
| 19/11/2021 |
7.60
|
833,400 | 8.16 | 8.20 | 7.59 | 3,800 | 9,500 | -0.1 |
| 18/11/2021 |
8.16
|
264,100 | 8.16 | 8.37 | 7.94 | 900 | 200 | 0.0 |
| 17/11/2021 |
8.16
|
509,700 | 7.90 | 8.20 | 7.76 | 30,900 | 0 | 0.3 |
| 16/11/2021 |
7.90
|
578,100 | 8.20 | 8.20 | 7.68 | 25,100 | 0 | 0.2 |
| 15/11/2021 |
8.20
|
764,200 | 7.86 | 8.36 | 7.89 | 17,000 | 0 | 0.2 |
| 12/11/2021 |
7.86
|
495,400 | 7.54 | 7.94 | 7.60 | 0 | 0 | 0 |
| 11/11/2021 |
7.54
|
670,300 | 7.25 | 7.54 | 7.21 | 0 | 0 | 0 |
| 10/11/2021 |
7.25
|
180,100 | 7.20 | 7.34 | 7.16 | 0 | 0 | 0 |
| 09/11/2021 |
7.20
|
218,500 | 7.19 | 7.35 | 7.16 | 0 | 100 | -0.0 |
| 08/11/2021 |
7.19
|
368,000 | 7.25 | 7.33 | 7.12 | 8,500 | 0 | 0.1 |
| 05/11/2021 |
7.25
|
243,900 | 7.25 | 7.30 | 7.16 | 0 | 6,000 | -0.1 |
| 04/11/2021 |
7.25
|
235,000 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 |
| 03/11/2021 |
7.27
|
556,600 | 7.33 | 7.35 | 7.08 | 0 | 0 | 0 |
| 02/11/2021 |
7.33
|
381,300 | 7.30 | 7.34 | 7.16 | 0 | 0 | 0 |
| 01/11/2021 |
7.30
|
518,900 | 7.08 | 7.51 | 6.99 | 0 | 0 | 0 |
| 29/10/2021 |
7.08
|
505,400 | 7.14 | 7.16 | 6.91 | 0 | 3,000 | -0.0 |
| 28/10/2021 |
7.14
|
424,400 | 7.25 | 7.25 | 6.99 | 29,900 | 3,500 | 0.2 |
| 27/10/2021 |
7.25
|
296,500 | 7.34 | 7.42 | 7.16 | 0 | 0 | 0 |
| 26/10/2021 |
7.34
|
241,800 | 7.34 | 7.34 | 7.08 | 0 | 0 | 0 |
| 25/10/2021 |
7.34
|
136,000 | 7.29 | 7.53 | 7.30 | 0 | 200 | -0.0 |
| 22/10/2021 |
7.29
|
70,500 | 7.26 | 7.32 | 7.20 | 0 | 0 | 0 |
| 21/10/2021 |
7.26
|
84,000 | 7.25 | 7.42 | 7.22 | 0 | 0 | 0 |
| 20/10/2021 |
7.25
|
250,500 | 7.25 | 7.42 | 7.16 | 0 | 0 | 0 |
| 19/10/2021 |
7.25
|
191,300 | 7.60 | 7.60 | 7.08 | 0 | 0 | 0 |
| 18/10/2021 |
7.60
|
116,900 | 7.64 | 7.64 | 7.60 | 0 | 2,800 | -0.0 |
| 15/10/2021 |
7.64
|
52,100 | 7.77 | 7.92 | 7.61 | 0 | 4,400 | -0.0 |
| 14/10/2021 |
7.77
|
238,100 | 7.67 | 7.77 | 7.60 | 0 | 0 | 0 |
| 13/10/2021 |
7.67
|
58,200 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
| 12/10/2021 |
7.77
|
263,500 | 7.60 | 7.81 | 7.60 | 0 | 0 | 0 |
| 11/10/2021 |
7.60
|
171,600 | 7.86 | 7.86 | 7.42 | 0 | 0 | 0 |
| 08/10/2021 |
7.86
|
241,700 | 7.83 | 8.36 | 7.29 | 1,600 | 0 | 0.0 |
| 07/10/2021 |
7.83
|
303,700 | 7.32 | 7.83 | 7.35 | 100 | 2,800 | -0.0 |
| 06/10/2021 |
7.32
|
369,200 | 6.85 | 7.32 | 6.80 | 0 | 10,000 | -0.1 |
| 05/10/2021 |
6.85
|
152,700 | 6.86 | 6.95 | 6.81 | 0 | 0 | 0 |
| 04/10/2021 |
6.86
|
222,800 | 6.91 | 6.95 | 6.81 | 0 | 0 | 0 |
| 01/10/2021 |
6.91
|
312,800 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 |
| 30/09/2021 |
6.95
|
429,400 | 6.95 | 7.07 | 6.89 | 0 | 0 | 0 |
| 29/09/2021 |
6.95
|
344,800 | 6.87 | 7.04 | 6.80 | 0 | 0 | 0 |
| 28/09/2021 |
6.87
|
326,200 | 6.86 | 6.99 | 6.73 | 0 | 0 | 0 |
| 27/09/2021 |
6.86
|
491,400 | 7.08 | 7.08 | 6.78 | 0 | 0 | 0 |
| 24/09/2021 |
7.08
|
860,700 | 6.91 | 7.11 | 6.66 | 2,000 | 5,300 | -0.0 |
| 23/09/2021 |
6.91
|
707,100 | 7.12 | 7.20 | 6.63 | 0 | 0 | 0 |
| 22/09/2021 |
7.12
|
601,600 | 6.86 | 7.34 | 6.91 | 0 | 6,100 | -0.1 |
| 21/09/2021 |
6.86
|
1,238,800 | 6.41 | 6.86 | 6.39 | 6,000 | 2,800 | 0.0 |
| 20/09/2021 |
6.41
|
562,700 | 6.00 | 6.41 | 5.95 | 0 | 0 | 0 |
| 17/09/2021 |
6.00
|
406,500 | 5.78 | 6.10 | 5.70 | 0 | 6,200 | -0.0 |
| 16/09/2021 |
5.78
|
221,500 | 5.77 | 5.96 | 5.70 | 0 | 0 | 0 |
| 15/09/2021 |
5.77
|
154,500 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
5.70
|
138,900 | 5.75 | 5.83 | 5.55 | 0 | 0 | 0 |
| 13/09/2021 |
5.75
|
209,600 | 5.51 | 5.75 | 5.51 | 7,500 | 5,300 | 0.0 |
| 10/09/2021 |
5.51
|
101,000 | 5.57 | 5.77 | 5.45 | 0 | 0 | 0 |
| 09/09/2021 |
5.57
|
103,400 | 5.57 | 5.58 | 5.41 | 7,000 | 0 | 0.0 |
| 08/09/2021 |
5.57
|
48,300 | 5.70 | 5.70 | 5.44 | 100 | 0 | 0.0 |
| 07/09/2021 |
5.70
|
365,700 | 5.70 | 6.09 | 5.49 | 0 | 0 | 0 |
| 06/09/2021 |
5.70
|
455,000 | 5.33 | 5.70 | 5.35 | 0 | 33,800 | -0.2 |
| 01/09/2021 |
5.33
|
186,200 | 5.22 | 5.37 | 5.25 | 0 | 0 | 0 |
| 31/08/2021 |
5.22
|
215,200 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
| 30/08/2021 |
5.25
|
30,700 | 5.16 | 5.25 | 5.11 | 0 | 1,400 | -0.0 |
| 27/08/2021 |
5.16
|
120,800 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 |
| 26/08/2021 |
5.09
|
120,300 | 5.17 | 5.27 | 5.08 | 0 | 0 | 0 |
| 25/08/2021 |
5.17
|
46,000 | 5.27 | 5.27 | 5.08 | 1,700 | 0 | 0.0 |
| 24/08/2021 |
5.27
|
153,300 | 5.28 | 5.30 | 5.14 | 600 | 0 | 0.0 |
| 23/08/2021 |
5.28
|
92,600 | 5.22 | 5.33 | 5.18 | 30,500 | 0 | 0.2 |
| 20/08/2021 |
5.22
|
217,300 | 5.44 | 5.48 | 5.14 | 0 | 0 | 0 |
| 19/08/2021 |
5.44
|
36,100 | 5.45 | 5.48 | 5.35 | 0 | 0 | 0 |
| 18/08/2021 |
5.45
|
54,600 | 5.57 | 5.58 | 5.44 | 0 | 0 | 0 |
| 17/08/2021 |
5.57
|
286,500 | 5.52 | 5.81 | 5.37 | 0 | 0 | 0 |
| 16/08/2021 |
5.52
|
203,000 | 5.17 | 5.52 | 5.17 | 0 | 0 | 0 |
| 13/08/2021 |
5.17
|
136,100 | 5.18 | 5.21 | 5.14 | 500 | 0 | 0 |
| 12/08/2021 |
5.18
|
58,900 | 5.14 | 5.30 | 5.11 | 2,600 | 0 | 0.0 |
| 11/08/2021 |
5.14
|
65,000 | 5.10 | 5.25 | 5.10 | 1,000 | 0 | 0.0 |
| 10/08/2021 |
5.10
|
56,600 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 09/08/2021 |
5.18
|
90,800 | 5.14 | 5.18 | 5.03 | 0 | 0 | 0 |
| 06/08/2021 |
5.14
|
38,700 | 5.22 | 5.23 | 5.14 | 0 | 0 | 0 |
| 05/08/2021 |
5.22
|
18,900 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 04/08/2021 |
5.22
|
20,600 | 5.17 | 5.27 | 5.10 | 0 | 0 | 0 |
| 03/08/2021 |
5.17
|
6,800 | 5.14 | 5.25 | 5.02 | 0 | 0 | 0 |
| 02/08/2021 |
5.14
|
33,100 | 5.09 | 5.16 | 4.96 | 0 | 0 | 0 |
| 30/07/2021 |
5.09
|
46,900 | 5.01 | 5.18 | 4.93 | 0 | 0 | 0 |
| 29/07/2021 |
5.01
|
51,600 | 4.97 | 5.04 | 4.97 | 300 | 2,500 | -0.0 |
| 28/07/2021 |
4.97
|
43,400 | 5.01 | 5.06 | 4.93 | 0 | 0 | 0 |
| 27/07/2021 |
5.01
|
39,900 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 26/07/2021 |
4.98
|
23,800 | 4.90 | 5.11 | 4.83 | 0 | 0 | 0 |
| 23/07/2021 |
4.90
|
204,500 | 5.00 | 5.05 | 4.88 | 0 | 0 | 0 |
| 22/07/2021 |
5.00
|
55,800 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
5,800 | 4.89 | 5.12 | 4.92 | 1,500 | 0 | 0.0 |
| 20/07/2021 |
4.89
|
38,200 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
| 19/07/2021 |
4.92
|
24,300 | 5.13 | 5.13 | 4.77 | 0 | 0 | 0 |
| 16/07/2021 |
5.13
|
100,900 | 5.14 | 5.14 | 5.09 | 400 | 0 | 0.0 |
| 15/07/2021 |
5.14
|
91,300 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 14/07/2021 |
5.14
|
54,000 | 5.06 | 5.16 | 5.02 | 0 | 0 | 0 |
| 13/07/2021 |
5.06
|
33,600 | 5.05 | 5.18 | 5.01 | 400 | 0 | 0.0 |
| 12/07/2021 |
5.05
|
153,000 | 5.43 | 5.43 | 5.05 | 200 | 0 | 0.0 |
| 09/07/2021 |
5.43
|
81,200 | 5.46 | 5.56 | 5.35 | 0 | 0 | 0 |
| 08/07/2021 |
5.46
|
101,800 | 5.37 | 5.58 | 5.35 | 700 | 0 | 0 |