| 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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
8.43
|
446,400 | 8.16 | 8.59 | 8.11 | 22,900 | 3,000 | 0.2 |
| 06/07/2021 |
8.16
|
364,400 | 8.77 | 9 | 8.16 | 6,500 | 18,500 | -0.1 |
| 05/07/2021 |
8.77
|
688,600 | 9.14 | 9.14 | 8.70 | 1,300 | 15,500 | -0.1 |
| 02/07/2021 |
9.14
|
363,900 | 9.18 | 9.30 | 9.10 | 0 | 13,900 | -0.1 |
| 01/07/2021 |
9.18
|
258,800 | 9.18 | 9.41 | 9.15 | 14,700 | 8,100 | 0.1 |
| 30/06/2021 |
9.18
|
308,700 | 9.22 | 9.25 | 9.14 | 6,500 | 1,300 | 0.0 |
| 29/06/2021 |
9.22
|
524,000 | 9.17 | 9.36 | 9.07 | 34,500 | 0 | 0.3 |
| 28/06/2021 |
9.17
|
540,900 | 9.20 | 9.30 | 9.15 | 20,800 | 0 | 0.2 |
| 25/06/2021 |
9.20
|
548,300 | 9.36 | 9.36 | 9.11 | 19,000 | 9,700 | 0.1 |
| 24/06/2021 |
9.36
|
817,100 | 9.38 | 9.60 | 9.15 | 13,800 | 16,000 | -0.0 |
| 23/06/2021 |
9.38
|
1,150,200 | 8.96 | 9.55 | 9 | 3,400 | 29,800 | -0.2 |
| 22/06/2021 |
8.96
|
1,084,500 | 8.38 | 8.96 | 8.50 | 11,600 | 0 | 0.1 |
| 21/06/2021 |
8.38
|
613,800 | 8.32 | 8.41 | 8.24 | 9,900 | 5,500 | 0.0 |
| 18/06/2021 |
8.32
|
314,700 | 8.26 | 8.40 | 8.26 | 13,500 | 7,500 | 0.0 |
| 17/06/2021 |
8.26
|
444,200 | 8.25 | 8.53 | 8.20 | 47,400 | 1,700 | 0.4 |
| 16/06/2021 |
8.25
|
788,400 | 8.39 | 8.39 | 8.16 | 26,300 | 13,300 | 0.1 |
| 15/06/2021 |
8.39
|
401,700 | 8.35 | 8.50 | 8.20 | 0 | 8,300 | -0.1 |
| 14/06/2021 |
8.35
|
866,700 | 8.53 | 8.80 | 8.20 | 1,000 | 32,100 | -0.3 |
| 11/06/2021 |
8.53
|
1,345,700 | 8.01 | 8.57 | 8.39 | 1,600 | 20,800 | -0.2 |
| 10/06/2021 |
8.01
|
1,621,700 | 7.49 | 8.01 | 7.45 | 55,100 | 0 | 0.4 |
| 09/06/2021 |
7.49
|
586,700 | 7.50 | 7.52 | 7.40 | 38,600 | 12,000 | 0.2 |
| 08/06/2021 |
7.50
|
1,390,100 | 7.59 | 7.59 | 7.30 | 0 | 84,100 | -0.6 |
| 07/06/2021 |
7.59
|
1,003,500 | 7.60 | 7.70 | 7.40 | 11,900 | 13,000 | -0.0 |
| 04/06/2021 |
7.60
|
2,627,000 | 7.67 | 7.67 | 7.14 | 53,900 | 17,900 | 0.3 |
| 03/06/2021 |
7.67
|
1,005,000 | 7.49 | 7.80 | 7.25 | 107,000 | 1,300 | 0.8 |
| 02/06/2021 |
7.49
|
1,001,600 | 7.02 | 7.49 | 6.80 | 31,100 | 0 | 0.2 |
| 01/06/2021 |
7.02
|
617,400 | 7.30 | 7.30 | 6.99 | 23,600 | 0 | 0.2 |
| 31/05/2021 |
7.30
|
1,997,300 | 6.86 | 7.31 | 6.80 | 1,300 | 0 | 0.0 |
| 28/05/2021 |
6.86
|
2,490,800 | 6.42 | 6.86 | 6.80 | 29,000 | 0 | 0.2 |
| 27/05/2021 |
6.42
|
860,200 | 6 | 6.42 | 6.11 | 22,700 | 100 | 0.1 |
| 26/05/2021 |
6
|
1,254,800 | 5.61 | 6 | 5.39 | 0 | 112,000 | -0.6 |
| 25/05/2021 |
5.61
|
1,196,800 | 6 | 6 | 5.61 | 0 | 0 | 0 |
| 24/05/2021 |
6
|
4,633,500 | 6.13 | 6.55 | 5.71 | 25,900 | 132,100 | -0.6 |
| 21/05/2021 |
6.13
|
1,083,700 | 5.73 | 6.13 | 6.13 | 18,600 | 0 | 0.1 |
| 20/05/2021 |
5.73
|
905,200 | 5.36 | 5.73 | 5.73 | 17,300 | 59,600 | -0.2 |
| 19/05/2021 |
5.36
|
2,917,500 | 5.01 | 5.36 | 5.02 | 107,000 | 200 | 0.6 |
| 18/05/2021 |
5.01
|
751,600 | 4.69 | 5.01 | 5.01 | 0 | 12,000 | -0.1 |
| 17/05/2021 |
4.69
|
707,900 | 4.39 | 4.69 | 4.69 | 0 | 0 | 0 |
| 14/05/2021 |
4.39
|
721,300 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 |
| 13/05/2021 |
4.11
|
1,294,200 | 3.85 | 4.11 | 4.10 | 0 | 0 | 0 |
| 12/05/2021 |
3.85
|
287,300 | 3.75 | 3.85 | 3.70 | 0 | 500 | -0.0 |
| 11/05/2021 |
3.75
|
156,800 | 3.61 | 3.78 | 3.52 | 100 | 0 | 0.0 |
| 10/05/2021 |
3.61
|
323,100 | 3.63 | 3.68 | 3.40 | 0 | 500 | -0.0 |
| 07/05/2021 |
3.63
|
363,200 | 3.72 | 3.74 | 3.63 | 0 | 0 | 0 |
| 06/05/2021 |
3.72
|
229,600 | 3.80 | 3.84 | 3.72 | 0 | 0 | 0 |
| 05/05/2021 |
3.80
|
287,500 | 3.76 | 3.82 | 3.76 | 300 | 0 | 0.0 |
| 04/05/2021 |
3.76
|
250,800 | 3.98 | 3.98 | 3.72 | 100 | 0 | 0.0 |
| 29/04/2021 |
3.98
|
507,400 | 3.73 | 3.99 | 3.81 | 1,000 | 0 | 0.0 |
| 28/04/2021 |
3.73
|
450,600 | 3.49 | 3.73 | 3.45 | 0 | 0 | 0 |
| 27/04/2021 |
3.49
|
274,300 | 3.61 | 3.70 | 3.46 | 0 | 0 | 0 |
| 26/04/2021 |
3.61
|
255,300 | 3.84 | 3.85 | 3.61 | 0 | 0 | 0 |
| 23/04/2021 |
3.84
|
518,400 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
573,900 | 3.90 | 4 | 3.71 | 0 | 5,000 | -0.0 |
| 20/04/2021 |
3.90
|
1,316,800 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 19/04/2021 |
4.19
|
1,133,400 | 4.50 | 4.53 | 4.19 | 0 | 3,000 | -0.0 |
| 16/04/2021 |
4.50
|
1,056,300 | 4.60 | 4.80 | 4.40 | 18,700 | 0 | 0.1 |
| 15/04/2021 |
4.60
|
1,511,600 | 4.30 | 4.60 | 4.30 | 14,200 | 5,000 | 0.0 |
| 14/04/2021 |
4.30
|
915,900 | 4.06 | 4.32 | 3.95 | 0 | 0 | 0 |
| 13/04/2021 |
4.06
|
1,365,500 | 4.16 | 4.39 | 4.06 | 100 | 5,000 | -0.0 |
| 12/04/2021 |
4.16
|
861,200 | 3.89 | 4.16 | 3.89 | 5,000 | 4,000 | 0.0 |
| 09/04/2021 |
3.89
|
650,700 | 3.95 | 3.95 | 3.80 | 0 | 4,000 | -0.0 |
| 08/04/2021 |
3.95
|
1,054,800 | 3.85 | 3.98 | 3.84 | 8,000 | 0 | 0.0 |
| 07/04/2021 |
3.85
|
1,029,000 | 3.60 | 3.85 | 3.65 | 0 | 400 | -0.0 |
| 06/04/2021 |
3.60
|
659,400 | 3.54 | 3.70 | 3.49 | 0 | 0 | 0 |
| 05/04/2021 |
3.54
|
459,900 | 3.47 | 3.56 | 3.41 | 0 | 0 | 0 |
| 02/04/2021 |
3.47
|
479,500 | 3.53 | 3.58 | 3.40 | 0 | 0 | 0 |
| 01/04/2021 |
3.53
|
441,200 | 3.39 | 3.60 | 3.33 | 0 | 0 | 0 |
| 31/03/2021 |
3.39
|
575,100 | 3.60 | 3.60 | 3.36 | 0 | 40,000 | -0.1 |
| 30/03/2021 |
3.60
|
759,200 | 3.68 | 3.68 | 3.45 | 0 | 4,000 | -0.0 |
| 29/03/2021 |
3.68
|
1,202,200 | 3.68 | 3.69 | 3.43 | 48,000 | 0 | 0.2 |
| 26/03/2021 |
3.68
|
765,600 | 3.44 | 3.68 | 3.40 | 40,000 | 0 | 0.1 |
| 25/03/2021 |
3.44
|
1,148,500 | 3.22 | 3.44 | 3.36 | 4,000 | 5,000 | -0.0 |
| 24/03/2021 |
3.22
|
1,314,000 | 3.01 | 3.22 | 2.97 | 0 | 0 | 0 |
| 23/03/2021 |
3.01
|
325,000 | 3.01 | 3.05 | 2.99 | 0 | 0 | 0 |
| 22/03/2021 |
3.01
|
198,600 | 3.02 | 3.05 | 2.98 | 0 | 0 | 0 |
| 19/03/2021 |
3.02
|
76,700 | 3.02 | 3.03 | 2.96 | 0 | 0 | 0 |
| 18/03/2021 |
3.02
|
182,700 | 3.05 | 3.07 | 3.01 | 0 | 0 | 0 |
| 17/03/2021 |
3.05
|
201,400 | 3.02 | 3.07 | 3.01 | 70,000 | 0 | 0.2 |
| 16/03/2021 |
3.02
|
204,400 | 3.05 | 3.06 | 2.98 | 0 | 0 | 0 |
| 15/03/2021 |
3.05
|
469,000 | 2.96 | 3.09 | 2.90 | 0 | 0 | 0 |
| 12/03/2021 |
2.96
|
145,100 | 3 | 3 | 2.94 | 0 | 0 | 0 |
| 11/03/2021 |
3
|
349,200 | 3 | 3.04 | 2.91 | 0 | 0 | 0 |
| 10/03/2021 |
3
|
209,200 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
| 09/03/2021 |
2.97
|
69,500 | 3 | 3.01 | 2.94 | 0 | 1,000 | -0.0 |
| 08/03/2021 |
3
|
192,000 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
| 05/03/2021 |
2.93
|
48,600 | 2.92 | 2.96 | 2.86 | 0 | 0 | 0 |
| 04/03/2021 |
2.92
|
112,400 | 3 | 3.05 | 2.90 | 0 | 0 | 0 |
| 03/03/2021 |
3
|
306,000 | 2.92 | 3.05 | 2.87 | 0 | 6,600 | -0.0 |
| 02/03/2021 |
2.92
|
67,800 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
| 01/03/2021 |
2.92
|
111,800 | 2.77 | 2.93 | 2.85 | 0 | 100 | -0.0 |
| 26/02/2021 |
2.77
|
145,500 | 2.75 | 2.79 | 2.74 | 0 | 0 | 0 |
| 25/02/2021 |
2.75
|
40,200 | 2.74 | 2.78 | 2.70 | 0 | 0 | 0 |
| 24/02/2021 |
2.74
|
159,200 | 2.76 | 2.78 | 2.70 | 0 | 0 | 0 |
| 23/02/2021 |
2.76
|
114,200 | 2.71 | 2.78 | 2.70 | 0 | 0 | 0 |
| 22/02/2021 |
2.71
|
38,400 | 2.71 | 2.76 | 2.70 | 0 | 4,400 | -0.0 |
| 19/02/2021 |
2.71
|
60,800 | 2.75 | 2.75 | 2.70 | 1,700 | 400 | 0.0 |
| 18/02/2021 |
2.75
|
113,600 | 2.75 | 2.78 | 2.66 | 0 | 0 | 0 |
| 17/02/2021 |
2.75
|
137,400 | 2.68 | 2.75 | 2.60 | 1,000 | 8,000 | -0.0 |
| 09/02/2021 |
2.68
|
76,900 | 2.62 | 2.68 | 2.55 | 0 | 0 | 0 |
| 08/02/2021 |
2.62
|
42,400 | 2.67 | 2.71 | 2.56 | 0 | 0 | 0 |