Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
10
|
125,641 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
07/07/2021 |
10.10
|
294,500 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
06/07/2021 |
10.60
|
423,132 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
05/07/2021 |
11.70
|
395,091 | 11.30 | 12.20 | 11.30 | 0 | 0 | 0 |
02/07/2021 |
11.30
|
1,295,243 | 10.30 | 11.30 | 10.50 | 0 | 0 | 0 |
01/07/2021 |
10.30
|
546,577 | 10 | 10.40 | 9.50 | 1,000 | 0 | 0.0 |
30/06/2021 |
10
|
71,800 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
29/06/2021 |
10.10
|
100,720 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
28/06/2021 |
10.20
|
154,638 | 10.10 | 10.60 | 10.10 | 0 | 81 | -0.0 |
25/06/2021 |
10.10
|
131,928 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
24/06/2021 |
9.80
|
74,840 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
23/06/2021 |
10
|
153,216 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
22/06/2021 |
10
|
123,680 | 10.10 | 10.30 | 9.90 | 2,000 | 0 | 0.0 |
21/06/2021 |
10.10
|
105,990 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
18/06/2021 |
10
|
150,440 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
17/06/2021 |
10
|
124,350 | 10.30 | 10.40 | 9.50 | 0 | 0 | 0 |
16/06/2021 |
10.30
|
120,528 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
15/06/2021 |
10.30
|
247,560 | 10.70 | 10.90 | 10 | 0 | 0 | 0 |
14/06/2021 |
10.70
|
281,542 | 10.80 | 11 | 10.10 | 1,300 | 0 | 0.0 |
11/06/2021 |
10.80
|
125,518 | 10.80 | 11 | 10.10 | 0 | 0 | 0 |
10/06/2021 |
10.80
|
110,608 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
09/06/2021 |
11.30
|
374,285 | 10.50 | 11.50 | 9.50 | 0 | 0 | 0 |
08/06/2021 |
10.50
|
244,810 | 11.60 | 11.70 | 10.50 | 0 | 0 | 0 |
07/06/2021 |
11.60
|
386,715 | 12.30 | 13.50 | 11.20 | 200 | 0 | 0.0 |
04/06/2021 |
12.30
|
567,758 | 11.20 | 12.30 | 11.50 | 0 | 12,000 | -0.1 |
03/06/2021 |
11.20
|
577,917 | 10.20 | 11.20 | 10.20 | 0 | 0 | 0 |
02/06/2021 |
10.20
|
531,498 | 9.30 | 10.20 | 9.70 | 0 | 0 | 0 |
01/06/2021 |
9.30
|
130,595 | 8.50 | 9.30 | 8.90 | 0 | 0 | 0 |
31/05/2021 |
8.50
|
191,011 | 7.80 | 8.50 | 8.30 | 0 | 0 | 0 |
28/05/2021 |
7.80
|
50,429 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
27/05/2021 |
7.10
|
15,340 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
26/05/2021 |
7.20
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
25/05/2021 |
7.20
|
11,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
24/05/2021 |
7.30
|
7,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
21/05/2021 |
7.30
|
28,775 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
20/05/2021 |
7.30
|
26,194 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
19/05/2021 |
7
|
22,510 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
18/05/2021 |
7.10
|
12,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
17/05/2021 |
7.20
|
11,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/05/2021 |
7.30
|
15,310 | 7.20 | 7.30 | 7.10 | 0 | 100 | -0.0 |
13/05/2021 |
7.20
|
26,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
12/05/2021 |
7.20
|
6,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
11/05/2021 |
7.50
|
8,000 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
10/05/2021 |
7.50
|
8,100 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
07/05/2021 |
7.40
|
4,670 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
06/05/2021 |
7.50
|
22,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
05/05/2021 |
7.50
|
13,115 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
04/05/2021 |
7.30
|
11,499 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
29/04/2021 |
7.50
|
7,825 | 7.50 | 8 | 7 | 0 | 0 | 0 |
28/04/2021 |
7.50
|
5,005 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
27/04/2021 |
7.30
|
13,725 | 7.30 | 7.80 | 6.70 | 0 | 0 | 0 |
26/04/2021 |
7.30
|
10,608 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
23/04/2021 |
7.90
|
20,350 | 7.80 | 8.40 | 7.10 | 0 | 0 | 0 |
22/04/2021 |
7.80
|
55,200 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
20/04/2021 |
8.50
|
19,905 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
19/04/2021 |
8.60
|
10,960 | 8.30 | 9 | 8.40 | 0 | 0 | 0 |
16/04/2021 |
8.30
|
55,654 | 9 | 9 | 8.20 | 0 | 0 | 0 |
15/04/2021 |
9
|
68,210 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
64,290 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
13/04/2021 |
9
|
188,094 | 8.90 | 9.50 | 9 | 0 | 0 | 0 |
12/04/2021 |
8.90
|
100,035 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
09/04/2021 |
8.80
|
51,837 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/04/2021 |
8.80
|
53,780 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
07/04/2021 |
8.70
|
169,013 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
06/04/2021 |
8.70
|
60,925 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
05/04/2021 |
8.80
|
46,766 | 8.80 | 9 | 8.10 | 8,000 | 0 | 0.1 |
02/04/2021 |
8.80
|
135,780 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
01/04/2021 |
8.10
|
241,410 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
31/03/2021 |
7.40
|
36,101 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
30/03/2021 |
7.70
|
87,894 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
29/03/2021 |
7.10
|
1,010 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
26/03/2021 |
7.20
|
15,839 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
25/03/2021 |
7.40
|
700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
24/03/2021 |
7.40
|
18,920 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
23/03/2021 |
7.50
|
10,240 | 7.50 | 7.60 | 7.20 | 100 | 0 | 0.0 |
22/03/2021 |
7.50
|
11,106 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
19/03/2021 |
7.40
|
23,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
18/03/2021 |
7.30
|
13,525 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
17/03/2021 |
7.30
|
15,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
16/03/2021 |
7.20
|
15,115 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
15/03/2021 |
7.40
|
22,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
12/03/2021 |
7.50
|
41,770 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
11/03/2021 |
7.50
|
62,996 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
10/03/2021 |
7.20
|
19,231 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
09/03/2021 |
7.20
|
26,509 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
08/03/2021 |
7.20
|
17,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
05/03/2021 |
7
|
27,725 | 6.80 | 7.40 | 6.50 | 0 | 0 | 0 |
04/03/2021 |
6.80
|
33,545 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
03/03/2021 |
7
|
30,700 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
02/03/2021 |
6.70
|
40,519 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
01/03/2021 |
6.50
|
32,600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
26/02/2021 |
6.80
|
33,500 | 7 | 7 | 6.30 | 400 | 0 | 0.0 |
25/02/2021 |
7
|
2,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
24/02/2021 |
7.10
|
7,300 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
23/02/2021 |
7.20
|
20,125 | 7 | 7.30 | 7 | 0 | 0 | 0 |
22/02/2021 |
7
|
47,400 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
19/02/2021 |
6.40
|
500 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
18/02/2021 |
7.10
|
58,702 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
17/02/2021 |
7
|
7,900 | 6.60 | 7 | 6.10 | 0 | 5,000 | -0.0 |
09/02/2021 |
6.60
|
2,000 | 6.30 | 6.60 | 6.50 | 0 | 0 | 0 |