| 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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
8.19
|
238,200 | 8.13 | 8.19 | 7.75 | 0 | 0 | 0 |
| 07/07/2021 |
8.13
|
287,700 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 |
| 06/07/2021 |
8.25
|
421,400 | 8.44 | 8.44 | 7.88 | 0 | 0 | 0 |
| 05/07/2021 |
8.44
|
185,650 | 8.56 | 8.56 | 8.06 | 0 | 3,500 | -0.0 |
| 02/07/2021 |
8.56
|
482,030 | 8.56 | 8.56 | 8.00 | 0 | 0 | 0 |
| 01/07/2021 |
8.56
|
623,800 | 8.56 | 8.62 | 8.06 | 0 | 0 | 0 |
| 30/06/2021 |
8.56
|
39,900 | 8.69 | 8.69 | 8.37 | 0 | 0 | 0 |
| 29/06/2021 |
8.69
|
280,900 | 8.69 | 8.75 | 8.44 | 0 | 0 | 0 |
| 28/06/2021 |
8.69
|
442,900 | 8.81 | 8.87 | 8.31 | 3,100 | 0 | 0.0 |
| 25/06/2021 |
8.81
|
418,210 | 9.12 | 9.12 | 8.62 | 500 | 0 | 0.0 |
| 24/06/2021 |
9.12
|
386,900 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 |
| 23/06/2021 |
9.18
|
355,031 | 9.37 | 9.37 | 9.00 | 0 | 0 | 0 |
| 22/06/2021 |
9.37
|
848,700 | 9.31 | 9.43 | 9.00 | 0 | 0 | 0 |
| 21/06/2021 |
9.31
|
606,100 | 9.24 | 9.31 | 9.18 | 0 | 0 | 0 |
| 18/06/2021 |
9.24
|
793,100 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 |
| 17/06/2021 |
9.18
|
402,900 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 |
| 16/06/2021 |
9.18
|
396,100 | 9.37 | 9.43 | 9.06 | 0 | 0 | 0 |
| 15/06/2021 |
9.37
|
462,839 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 |
| 14/06/2021 |
9.49
|
584,730 | 9.43 | 9.55 | 9.37 | 0 | 0 | 0 |
| 11/06/2021 |
9.43
|
802,700 | 9.12 | 9.43 | 9.12 | 0 | 0 | 0 |
| 10/06/2021 |
9.12
|
680,702 | 9.00 | 9.18 | 8.93 | 0 | 0 | 0 |
| 09/06/2021 |
9.00
|
589,100 | 8.87 | 9.06 | 8.62 | 0 | 0 | 0 |
| 08/06/2021 |
8.87
|
325,500 | 8.87 | 9.00 | 8.69 | 0 | 0 | 0 |
| 07/06/2021 |
8.87
|
198,300 | 8.93 | 9.00 | 8.75 | 0 | 0 | 0 |
| 04/06/2021 |
8.93
|
568,400 | 8.87 | 8.93 | 8.56 | 0 | 0 | 0 |
| 03/06/2021 |
8.87
|
408,700 | 8.75 | 8.87 | 8.69 | 0 | 0 | 0 |
| 02/06/2021 |
8.75
|
406,100 | 8.81 | 8.87 | 8.37 | 0 | 0 | 0 |
| 01/06/2021 |
8.81
|
461,100 | 8.69 | 8.81 | 8.37 | 0 | 0 | 0 |
| 31/05/2021 |
8.69
|
556,602 | 8.44 | 9.00 | 8.06 | 0 | 0 | 0 |
| 28/05/2021 |
8.44
|
379,810 | 8.44 | 8.44 | 8.06 | 3,000 | 0 | 0.0 |
| 27/05/2021 |
8.44
|
379,300 | 8.44 | 8.56 | 8.19 | 0 | 100 | -0.0 |
| 26/05/2021 |
8.44
|
327,310 | 8.56 | 8.62 | 8.19 | 0 | 0 | 0 |
| 25/05/2021 |
8.56
|
342,800 | 8.62 | 8.62 | 8.31 | 0 | 0 | 0 |
| 24/05/2021 |
8.62
|
221,210 | 8.56 | 8.62 | 8.50 | 0 | 0 | 0 |
| 21/05/2021 |
8.56
|
278,705 | 8.56 | 8.62 | 8.31 | 0 | 0 | 0 |
| 20/05/2021 |
8.56
|
339,400 | 8.69 | 8.75 | 8.50 | 0 | 0 | 0 |
| 19/05/2021 |
8.69
|
417,800 | 8.93 | 9.00 | 8.56 | 0 | 500 | -0.0 |
| 18/05/2021 |
8.93
|
338,305 | 9.06 | 9.12 | 8.87 | 0 | 0 | 0 |
| 17/05/2021 |
9.06
|
330,700 | 8.93 | 9.06 | 8.87 | 100 | 0 | 0.0 |
| 14/05/2021 |
8.93
|
510,900 | 8.81 | 8.93 | 8.69 | 0 | 0 | 0 |
| 13/05/2021 |
8.81
|
454,700 | 8.75 | 8.87 | 8.69 | 0 | 0 | 0 |
| 12/05/2021 |
8.75
|
335,300 | 8.69 | 8.81 | 8.62 | 0 | 0 | 0 |
| 11/05/2021 |
8.69
|
386,200 | 8.50 | 8.75 | 8.50 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
248,300 | 8.56 | 8.62 | 8.37 | 0 | 0 | 0 |
| 07/05/2021 |
8.56
|
300,300 | 8.69 | 8.69 | 8.31 | 1,800 | 0 | 0.0 |
| 06/05/2021 |
8.69
|
342,200 | 8.69 | 8.75 | 8.37 | 3,000 | 0 | 0.0 |
| 05/05/2021 |
8.69
|
265,500 | 8.69 | 8.75 | 8.44 | 0 | 0 | 0 |
| 04/05/2021 |
8.69
|
242,400 | 8.81 | 8.87 | 8.56 | 3,000 | 0 | 0.0 |
| 29/04/2021 |
8.81
|
358,605 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 |
| 28/04/2021 |
8.81
|
346,310 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 |
| 27/04/2021 |
8.81
|
303,800 | 8.81 | 8.93 | 8.69 | 4,000 | 0 | 0.1 |
| 26/04/2021 |
8.81
|
382,815 | 8.81 | 9.06 | 8.69 | 19,000 | 0 | 0.3 |
| 23/04/2021 |
8.81
|
450,446 | 8.87 | 9.00 | 8.69 | 0 | 0 | 0 |
| 22/04/2021 |
8.87
|
290,900 | 9.12 | 9.18 | 8.81 | 0 | 0 | 0 |
| 20/04/2021 |
9.12
|
369,900 | 9.06 | 9.31 | 9.00 | 0 | 0 | 0 |
| 19/04/2021 |
9.06
|
296,800 | 9.06 | 9.18 | 8.87 | 0 | 0 | 0 |
| 16/04/2021 |
9.06
|
329,720 | 9.00 | 9.12 | 8.87 | 0 | 0 | 0 |
| 15/04/2021 |
9.00
|
481,653 | 8.69 | 9.00 | 8.69 | 0 | 0 | 0 |
| 14/04/2021 |
8.69
|
438,100 | 9.00 | 9.06 | 8.69 | 0 | 100 | -0.0 |
| 13/04/2021 |
9.00
|
376,700 | 9.12 | 9.12 | 8.87 | 15,000 | 0 | 0.2 |
| 12/04/2021 |
9.12
|
453,800 | 9.18 | 9.18 | 8.93 | 0 | 1,000 | -0.0 |
| 09/04/2021 |
9.18
|
369,300 | 9.24 | 9.31 | 9.00 | 300 | 0 | 0.0 |
| 08/04/2021 |
9.24
|
496,800 | 9.31 | 9.37 | 9.00 | 300 | 0 | 0.0 |
| 07/04/2021 |
9.31
|
753,200 | 9.31 | 9.37 | 9.00 | 0 | 0 | 0 |
| 06/04/2021 |
9.31
|
525,000 | 9.49 | 9.55 | 9.12 | 0 | 0 | 0 |
| 05/04/2021 |
9.49
|
403,601 | 9.62 | 9.62 | 9.18 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
9.62
|
461,205 | 9.74 | 9.86 | 9.31 | 0 | 0 | 0 |
| 01/04/2021 |
9.74
|
513,886 | 9.43 | 9.80 | 9.49 | 0 | 100 | -0.0 |
| 31/03/2021 |
9.43
|
332,100 | 9.31 | 9.43 | 9.18 | 0 | 0 | 0 |
| 30/03/2021 |
9.31
|
425,000 | 9.24 | 9.31 | 9.12 | 0 | 0 | 0 |
| 29/03/2021 |
9.24
|
483,941 | 9.24 | 9.31 | 9.12 | 0 | 0 | 0 |
| 26/03/2021 |
9.24
|
398,100 | 9.49 | 9.55 | 9.06 | 0 | 0 | 0 |
| 25/03/2021 |
9.49
|
542,440 | 9.31 | 9.49 | 9.18 | 0 | 0 | 0 |
| 24/03/2021 |
9.31
|
409,731 | 9.43 | 9.49 | 9.12 | 100 | 0 | 0.0 |
| 23/03/2021 |
9.43
|
352,000 | 9.55 | 9.62 | 9.31 | 0 | 0 | 0 |
| 22/03/2021 |
9.55
|
584,640 | 9.62 | 9.68 | 9.43 | 0 | 0 | 0 |
| 19/03/2021 |
9.62
|
603,100 | 9.74 | 9.74 | 9.43 | 0 | 0 | 0 |
| 18/03/2021 |
9.74
|
354,800 | 9.68 | 9.80 | 9.43 | 0 | 0 | 0 |
| 17/03/2021 |
9.68
|
824,000 | 9.68 | 9.74 | 9.62 | 0 | 0 | 0 |
| 16/03/2021 |
9.68
|
561,840 | 9.68 | 9.86 | 9.43 | 1,000 | 0 | 0.0 |
| 15/03/2021 |
9.68
|
461,610 | 9.93 | 9.99 | 9.62 | 0 | 0 | 0 |
| 12/03/2021 |
9.93
|
496,200 | 10.05 | 10.11 | 9.68 | 0 | 0 | 0 |
| 11/03/2021 |
10.05
|
431,504 | 10.05 | 10.24 | 9.80 | 0 | 0 | 0 |
| 10/03/2021 |
10.05
|
506,029 | 9.80 | 10.05 | 9.74 | 0 | 0 | 0 |
| 09/03/2021 |
9.80
|
861,300 | 9.80 | 9.80 | 9.62 | 1,500 | 200 | 0.0 |
| 08/03/2021 |
9.80
|
589,800 | 9.93 | 10.05 | 9.43 | 0 | 0 | 0 |
| 05/03/2021 |
9.93
|
466,600 | 9.86 | 9.93 | 9.68 | 500 | 0 | 0.0 |
| 04/03/2021 |
9.86
|
526,800 | 10.05 | 10.17 | 9.80 | 0 | 12,000 | -0.2 |
| 03/03/2021 |
10.05
|
834,300 | 10.24 | 10.30 | 9.93 | 0 | 11,500 | -0.2 |
| 02/03/2021 |
10.24
|
790,304 | 10.24 | 10.42 | 10.05 | 0 | 0 | 0 |
| 01/03/2021 |
10.24
|
615,374 | 10.11 | 10.24 | 10.05 | 800 | 0 | 0.0 |
| 26/02/2021 |
10.11
|
590,700 | 10.42 | 10.48 | 9.93 | 22,700 | 0 | 0.4 |
| 25/02/2021 |
10.42
|
546,600 | 10.42 | 10.48 | 10.24 | 0 | 0 | 0 |
| 24/02/2021 |
10.42
|
802,564 | 10.48 | 10.61 | 10.24 | 0 | 0 | 0 |
| 23/02/2021 |
10.48
|
655,110 | 10.42 | 10.67 | 10.17 | 0 | 0 | 0 |
| 22/02/2021 |
10.42
|
416,120 | 10.86 | 10.86 | 10.17 | 30,000 | 0 | 0.5 |
| 19/02/2021 |
10.86
|
392,300 | 11.41 | 11.48 | 10.55 | 5,500 | 0 | 0.1 |
| 18/02/2021 |
11.41
|
415,600 | 11.85 | 11.91 | 11.41 | 0 | 0 | 0 |
| 17/02/2021 |
11.85
|
436,000 | 11.85 | 11.97 | 11.66 | 15,000 | 13,800 | 0.0 |
| 09/02/2021 |
11.85
|
940,492 | 11.72 | 11.97 | 11.72 | 9,000 | 0 | 0.2 |