| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.50 | -9.09% | 9,900 | -4,900 | -0.0 |
5
5.50
5
|
|
2 tháng
(2024-09-16) |
-0.70 | -12.28% | 16,700 | -4,600 | -0.0 |
5
5.70
5
|
|
3 tháng
(2024-08-19) |
-0.50 | -9.09% | 28,400 | -4,600 | -0.0 |
5
5.90
5
|
|
6 tháng
(2024-05-20) |
-2.50 | -33.33% | 76,500 | -2,600 | -0.0 |
5
7.80
5
|
|
12 tháng
(2023-11-21) |
-3.70 | -42.53% | 165,800 | -3,600 | -0.0 |
5
9
5
|
|
24 tháng
(2022-11-28) |
-5.70 | -53.27% | 1,091,683 | -1,300 | 0.0 |
5
11
5
|
|
36 tháng
(2021-12-01) |
-6.80 | -57.63% | 5,642,924 | -23,300 | -0.3 |
5
15.90
5
|
|
60 tháng
(2019-12-12) |
-1.50 | -23.08% | 6,971,630 | 36,370 | 0.4 |
5
15.90
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
8.90
|
3,052 | 8.30 | 9.10 | 8.40 | 0 | 0 | 0 |
| 01/09/2021 |
8.30
|
2,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/08/2021 |
8.50
|
1,061 | 8.50 | 8.50 | 8.50 | 1,000 | 0 | 0.0 |
| 30/08/2021 |
8.50
|
2,410 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/08/2021 |
8.40
|
8,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2021 |
8.50
|
2,200 | 8.60 | 8.60 | 8.50 | 1,300 | 0 | 0.0 |
| 25/08/2021 |
8.60
|
100 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/08/2021 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/08/2021 |
8.50
|
100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/08/2021 |
8.60
|
500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/08/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/08/2021 |
8.60
|
11,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/08/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/08/2021 |
8.70
|
1,100 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/08/2021 |
8.60
|
13,022 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 12/08/2021 |
8.80
|
6,400 | 8.70 | 8.90 | 8.70 | 5,600 | 0 | 0.0 |
| 11/08/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/08/2021 |
8.70
|
200 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/08/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/08/2021 |
8.60
|
1,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/08/2021 |
8.60
|
700 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 04/08/2021 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/08/2021 |
8.60
|
300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/08/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 30/07/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/07/2021 |
8.70
|
913 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 28/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/07/2021 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/07/2021 |
8.70
|
700 | 8.60 | 8.80 | 8 | 0 | 0 | 0 |
| 23/07/2021 |
8.60
|
210 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/07/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/07/2021 |
8.80
|
200 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 20/07/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/07/2021 |
8.70
|
2,300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 16/07/2021 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/07/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/07/2021 |
8.80
|
400 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 12/07/2021 |
8.10
|
1,600 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/07/2021 |
8.50
|
600 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/07/2021 |
8.40
|
100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/07/2021 |
8.90
|
3,814 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/07/2021 |
8.70
|
910 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/07/2021 |
8.80
|
2,301 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 02/07/2021 |
8.90
|
1,314 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/07/2021 |
9
|
610 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/06/2021 |
9
|
1,916 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/06/2021 |
8.90
|
5,614 | 8.80 | 8.90 | 8.70 | 0 | 100 | -0.0 |
| 28/06/2021 |
8.80
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 25/06/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
430 | 8.80 | 8.90 | 8.50 | 0 | 30 | -0.0 |
| 23/06/2021 |
8.80
|
900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/06/2021 |
9
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 21/06/2021 |
9
|
3,010 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 18/06/2021 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2021 |
8.80
|
4,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/06/2021 |
8.80
|
3,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/06/2021 |
8.90
|
6,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/06/2021 |
8.80
|
13,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
16 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/06/2021 |
8.80
|
536 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/06/2021 |
8.80
|
2,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/06/2021 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 07/06/2021 |
8.90
|
2,310 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |
| 04/06/2021 |
9
|
13,004 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 03/06/2021 |
8.60
|
6,656 | 8.70 | 8.70 | 8.50 | 2,000 | 0 | 0.0 |
| 02/06/2021 |
8.70
|
3,516 | 8.30 | 8.70 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.30
|
1,805 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 31/05/2021 |
8.70
|
1,110 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/05/2021 |
8.80
|
1,500 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/05/2021 |
8.40
|
700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/05/2021 |
8.60
|
5,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/05/2021 |
8.60
|
1,906 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/05/2021 |
8.80
|
6,305 | 8.80 | 8.80 | 8.20 | 5,000 | 0 | 0.0 |
| 21/05/2021 |
8.80
|
8,500 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
| 20/05/2021 |
8.50
|
1,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/05/2021 |
8.50
|
2,203 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.80
|
1,500 | 8.50 | 8.80 | 8.40 | 0 | 200 | -0.0 |
| 17/05/2021 |
8.50
|
6,300 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 14/05/2021 |
9
|
6,300 | 8.50 | 9 | 8.20 | 0 | 2,000 | -0.0 |
| 13/05/2021 |
8.50
|
7,700 | 8.60 | 8.60 | 8.20 | 3,000 | 3,900 | -0.0 |
| 12/05/2021 |
8.60
|
9,866 | 8.60 | 8.60 | 8.30 | 0 | 7,100 | -0.1 |
| 11/05/2021 |
8.60
|
8,129 | 8.90 | 8.90 | 8.20 | 0 | 3,000 | -0.0 |
| 10/05/2021 |
8.90
|
8,021 | 9.40 | 9.40 | 8.50 | 0 | 1,000 | -0.0 |
| 07/05/2021 |
9.40
|
5,600 | 9.40 | 9.50 | 8.60 | 0 | 0 | 0 |
| 06/05/2021 |
9.40
|
11,510 | 8.60 | 9.40 | 9 | 0 | 0 | 0 |
| 05/05/2021 |
8.60
|
36,832 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 04/05/2021 |
9.20
|
13,900 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| 29/04/2021 |
10.20
|
10,214 | 10.30 | 10.30 | 9.30 | 2,600 | 0 | 0.0 |
| 28/04/2021 |
10.30
|
7,990 | 9.50 | 10.40 | 10 | 0 | 0 | 0 |
| 27/04/2021 |
9.50
|
15,408 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
| 26/04/2021 |
9.10
|
45,620 | 9.80 | 10.10 | 8.90 | 1,000 | 0 | 0.0 |
| 23/04/2021 |
9.80
|
4,110 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
| 22/04/2021 |
10.80
|
6,410 | 12 | 12 | 10.80 | 0 | 0 | 0 |
| 20/04/2021 |
12
|
6,103 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
| 19/04/2021 |
13.30
|
3,966 | 14.70 | 14.90 | 13.30 | 0 | 0 | 0 |
| 16/04/2021 |
14.70
|
40,971 | 13.40 | 14.70 | 13.40 | 5,000 | 0 | 0.1 |
| 15/04/2021 |
13.40
|
94,413 | 12.20 | 13.40 | 12.80 | 22,000 | 0 | 0.3 |
| 14/04/2021 |
12.20
|
34,166 | 12.20 | 13.40 | 12.10 | 5,000 | 0 | 0.1 |
| 13/04/2021 |
12.20
|
51,427 | 11.10 | 12.20 | 12 | 1,000 | 0 | 0.0 |