| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-17) |
0 | 0% | 19,882,677 | 0 | 0 |
7.50
7.90
7.80
|
|
2 tháng
(2024-03-18) |
-0.10 | -1.27% | 56,306,858 | -4,740 | -0.0 |
7.50
8.20
7.80
|
|
3 tháng
(2024-02-19) |
-0.60 | -7.14% | 87,679,526 | -6,740 | -0.1 |
7.50
8.40
7.80
|
|
6 tháng
(2023-11-20) |
-0.10 | -1.27% | 162,912,419 | -6,740 | -0.1 |
7.50
8.50
7.80
|
|
12 tháng
(2023-05-23) |
-0.47 | -5.71% | 410,401,880 | -62,340 | -0.6 |
7.50
9.60
7.80
|
|
24 tháng
(2022-05-30) |
-3.20 | -29.09% | 702,187,181 | -114,440 | -1.1 |
5.55
11
7.80
|
|
36 tháng
(2021-06-02) |
-8.09 | -50.92% | 1,313,074,721 | 72,860 | 1.9 |
5.55
16.84
7.80
|
|
60 tháng
(2020-12-28) |
-1.22 | -13.56% | 1,639,245,965 | 72,860 | 1.9 |
5.55
16.84
7.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #801 | 03/03/2021 |
8.62
0
|
1,338,919 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| #802 | 02/03/2021 |
8.62
0
|
1,097,250 | 8.75 | 8.75 | 7.34 | 0 | 0 | 0 |
| #803 | 01/03/2021 |
8.62
0.07
|
1,004,444 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 |
| #804 | 26/02/2021 |
8.55
0
|
679,000 | 8.55 | 8.62 | 8.48 | 0 | 0 | 0 |
| #805 | 25/02/2021 |
8.55
-0.07
|
372,620 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| #806 | 24/02/2021 |
8.62
-0.07
|
655,957 | 8.69 | 8.75 | 8.55 | 0 | 0 | 0 |
| #807 | 23/02/2021 |
8.69
0
|
605,861 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 |
| #808 | 22/02/2021 |
8.69
-0.07
|
729,909 | 8.75 | 8.82 | 8.69 | 0 | 0 | 0 |
| #809 | 19/02/2021 |
8.75
0
|
541,969 | 8.82 | 8.89 | 8.69 | 0 | 0 | 0 |
| #810 | 18/02/2021 |
8.75
0.13
|
852,997 | 8.62 | 8.89 | 8.55 | 0 | 0 | 0 |
| #811 | 17/02/2021 |
8.62
0.07
|
2,926,458 | 8.55 | 8.62 | 8.42 | 0 | 0 | 0 |
| #812 | 09/02/2021 |
8.55
0
|
628,355 | 8.42 | 8.55 | 8.35 | 0 | 0 | 0 |
| #813 | 08/02/2021 |
8.55
-0.07
|
1,462,900 | 8.62 | 8.69 | 8.22 | 0 | 0 | 0 |
| #814 | 05/02/2021 |
8.62
0.20
|
1,295,769 | 8.35 | 8.62 | 8.28 | 0 | 0 | 0 |
| #815 | 04/02/2021 |
8.42
0.13
|
1,986,722 | 8.28 | 8.48 | 8.08 | 0 | 0 | 0 |
| #816 | 03/02/2021 |
8.28
0.27
|
957,886 | 7.95 | 8.35 | 7.88 | 0 | 0 | 0 |
| #817 | 02/02/2021 |
8.01
0.20
|
1,788,081 | 7.95 | 8.08 | 7.54 | 0 | 0 | 0 |
| #818 | 01/02/2021 |
7.81
-0.27
|
427,872 | 8.08 | 8.28 | 7.74 | 0 | 0 | 0 |
| #819 | 29/01/2021 |
8.08
0.81
|
864,558 | 7.21 | 8.15 | 7.07 | 0 | 0 | 0 |
| #820 | 28/01/2021 |
7.27
-1.08
|
3,779,320 | 8.28 | 8.35 | 7.21 | 0 | 0 | 0 |
| #821 | 27/01/2021 |
8.35
-0.13
|
795,936 | 8.55 | 8.75 | 8.28 | 0 | 0 | 0 |
| #822 | 26/01/2021 |
8.48
-0.47
|
1,887,092 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
| #823 | 25/01/2021 |
8.96
-0.13
|
634,245 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
| #824 | 22/01/2021 |
9.09
-0.13
|
768,123 | 9.23 | 9.36 | 9.02 | 0 | 0 | 0 |
| #825 | 21/01/2021 |
9.23
0.20
|
968,994 | 9.09 | 9.23 | 8.96 | 0 | 0 | 0 |
| #826 | 20/01/2021 |
9.02
-0.07
|
1,809,537 | 9.09 | 9.23 | 8.42 | 0 | 0 | 0 |
| #827 | 19/01/2021 |
9.09
-0.54
|
1,669,363 | 9.70 | 9.76 | 8.75 | 0 | 0 | 0 |
| #828 | 18/01/2021 |
9.63
0.13
|
1,699,857 | 9.49 | 9.90 | 9.49 | 0 | 0 | 0 |
| #829 | 15/01/2021 |
9.49
0.34
|
3,513,332 | 9.09 | 9.56 | 7.74 | 0 | 0 | 0 |
| #830 | 14/01/2021 |
9.16
0.07
|
1,011,050 | 9.09 | 9.16 | 9.02 | 0 | 0 | 0 |
| #831 | 13/01/2021 |
9.09
-0.07
|
1,344,451 | 9.16 | 9.29 | 9.02 | 0 | 0 | 0 |
| #832 | 12/01/2021 |
9.16
-0.07
|
1,199,367 | 9.23 | 9.29 | 9.02 | 0 | 0 | 0 |
| #833 | 11/01/2021 |
9.23
0
|
1,430,979 | 9.23 | 9.29 | 9.16 | 0 | 0 | 0 |
| #834 | 08/01/2021 |
9.23
0.13
|
1,895,056 | 9.16 | 9.29 | 9.09 | 0 | 0 | 0 |
| #835 | 07/01/2021 |
9.09
-0.07
|
1,282,512 | 9.16 | 9.29 | 7.81 | 0 | 0 | 0 |
| #836 | 06/01/2021 |
9.16
0.27
|
1,600,793 | 8.75 | 9.36 | 7.41 | 0 | 0 | 0 |
| #837 | 05/01/2021 |
8.89
0.07
|
2,694,485 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
| #838 | 04/01/2021 |
8.82
-0.27
|
1,668,474 | 9.09 | 9.16 | 7.68 | 0 | 0 | 0 |
| #839 | 31/12/2020 |
9.09
-0.07
|
1,188,032 | 9.16 | 9.16 | 8.08 | 0 | 0 | 0 |
| #840 | 30/12/2020 |
9.16
0.07
|
1,396,514 | 9.36 | 9.43 | 9.09 | 0 | 0 | 0 |
| #841 | 29/12/2020 |
9.09
0.07
|
1,886,191 | 9.29 | 9.49 | 8.01 | 0 | 0 | 0 |
| #842 | 28/12/2020 |
9.02
0
|
3,124,600 | 10.44 | 10.77 | 8.96 | 0 | 0 | 0 |