| 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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/07/2021 |
7.29
|
24,700 | 7.48 | 7.48 | 7.19 | 0 | 0 | 0 |
| 02/07/2021 |
7.48
|
37,400 | 7.39 | 7.68 | 7.29 | 0 | 0 | 0 |
| 01/07/2021 |
7.39
|
67,000 | 7.48 | 7.48 | 7.19 | 7,100 | 0 | 0.1 |
| 30/06/2021 |
7.48
|
38,100 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 |
| 29/06/2021 |
7.68
|
54,740 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 |
| 28/06/2021 |
7.68
|
51,200 | 7.78 | 7.78 | 7.48 | 0 | 0 | 0 |
| 25/06/2021 |
7.78
|
38,300 | 7.68 | 7.78 | 7.48 | 0 | 0 | 0 |
| 24/06/2021 |
7.68
|
55,317 | 7.78 | 7.78 | 7.00 | 900 | 0 | 0.0 |
| 23/06/2021 |
7.78
|
37,711 | 8.07 | 8.07 | 7.78 | 0 | 36 | -0.0 |
| 22/06/2021 |
8.07
|
118,086 | 8.07 | 8.36 | 7.87 | 0 | 200 | -0.0 |
| 21/06/2021 |
8.07
|
55,800 | 7.97 | 8.17 | 7.87 | 0 | 0 | 0 |
| 18/06/2021 |
7.97
|
73,400 | 8.07 | 8.26 | 7.78 | 0 | 0 | 0 |
| 17/06/2021 |
8.07
|
109,300 | 7.78 | 8.17 | 7.58 | 0 | 0 | 0 |
| 16/06/2021 |
7.78
|
136,050 | 7.48 | 7.97 | 7.58 | 0 | 0 | 0 |
| 15/06/2021 |
7.48
|
36,101 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 |
| 14/06/2021 |
7.68
|
74,305 | 7.48 | 7.78 | 7.29 | 0 | 0 | 0 |
| 11/06/2021 |
7.48
|
38,000 | 7.29 | 8.26 | 7.19 | 0 | 0 | 0 |
| 10/06/2021 |
7.29
|
63,600 | 7.87 | 7.87 | 7.29 | 0 | 0 | 0 |
| 09/06/2021 |
7.87
|
150,750 | 7.78 | 8.07 | 6.90 | 0 | 0 | 0 |
| 08/06/2021 |
7.78
|
111,031 | 8.75 | 8.94 | 7.68 | 0 | 0 | 0 |
| 07/06/2021 |
8.75
|
237,700 | 8.65 | 9.04 | 8.26 | 0 | 0 | 0 |
| 04/06/2021 |
8.65
|
213,307 | 8.07 | 8.75 | 7.48 | 0 | 0 | 0 |
| 03/06/2021 |
8.07
|
139,868 | 8.26 | 8.94 | 7.78 | 0 | 0 | 0 |
| 02/06/2021 |
8.26
|
158,773 | 7.48 | 8.46 | 7.78 | 0 | 0 | 0 |
| 01/06/2021 |
7.48
|
77,550 | 6.80 | 7.48 | 7.00 | 0 | 0 | 0 |
| 31/05/2021 |
6.80
|
71,000 | 6.42 | 6.80 | 6.22 | 0 | 0 | 0 |
| 28/05/2021 |
6.42
|
35,100 | 6.51 | 6.61 | 6.42 | 0 | 0 | 0 |
| 27/05/2021 |
6.51
|
49,200 | 6.51 | 6.71 | 6.32 | 0 | 0 | 0 |
| 26/05/2021 |
6.51
|
17,102 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 |
| 25/05/2021 |
6.71
|
25,400 | 6.51 | 6.80 | 6.71 | 0 | 0 | 0 |
| 24/05/2021 |
6.51
|
42,100 | 6.80 | 7.00 | 6.51 | 0 | 0 | 0 |
| 21/05/2021 |
6.80
|
40,500 | 6.51 | 6.80 | 6.32 | 0 | 0 | 0 |
| 20/05/2021 |
6.51
|
49,500 | 6.80 | 6.80 | 6.32 | 0 | 0 | 0 |
| 19/05/2021 |
6.80
|
29,800 | 6.90 | 7.00 | 6.71 | 0 | 0 | 0 |
| 18/05/2021 |
6.90
|
36,600 | 7.00 | 7.10 | 6.80 | 0 | 0 | 0 |
| 17/05/2021 |
7.00
|
28,100 | 7.10 | 7.29 | 7.00 | 0 | 0 | 0 |
| 14/05/2021 |
7.10
|
40,000 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 13/05/2021 |
7.29
|
26,109 | 7.19 | 7.78 | 7.29 | 0 | 0 | 0 |
| 12/05/2021 |
7.19
|
25,400 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 |
| 11/05/2021 |
7.29
|
20,400 | 7.39 | 7.39 | 7.10 | 0 | 0 | 0 |
| 10/05/2021 |
7.39
|
96,900 | 7.48 | 7.48 | 7.19 | 0 | 0 | 0 |
| 07/05/2021 |
7.48
|
31,100 | 7.87 | 7.87 | 7.10 | 0 | 0 | 0 |
| 06/05/2021 |
7.87
|
34,100 | 7.68 | 8.55 | 7.68 | 0 | 0 | 0 |
| 05/05/2021 |
7.68
|
81,042 | 6.80 | 7.68 | 6.71 | 0 | 0 | 0 |
| 04/05/2021 |
6.80
|
50,800 | 7.00 | 7.00 | 6.61 | 0 | 0 | 0 |
| 29/04/2021 |
7.00
|
24,700 | 6.90 | 7.29 | 6.80 | 0 | 0 | 0 |
| 28/04/2021 |
6.90
|
36,200 | 6.90 | 7.00 | 6.71 | 0 | 0 | 0 |
| 27/04/2021 |
6.90
|
47,300 | 6.90 | 7.00 | 6.71 | 0 | 0 | 0 |
| 26/04/2021 |
6.90
|
28,300 | 7.68 | 7.68 | 6.80 | 900 | 0 | 0.0 |
| 23/04/2021 |
7.68
|
37,100 | 7.58 | 7.68 | 7.48 | 0 | 0 | 0 |
| 22/04/2021 |
7.58
|
66,000 | 8.17 | 8.17 | 7.29 | 0 | 0 | 0 |
| 20/04/2021 |
8.17
|
34,500 | 8.46 | 8.46 | 7.97 | 0 | 500 | -0.0 |
| 19/04/2021 |
8.46
|
36,546 | 8.46 | 8.46 | 7.78 | 0 | 0 | 0 |
| 16/04/2021 |
8.46
|
60,600 | 8.85 | 8.85 | 7.78 | 0 | 0 | 0 |
| 15/04/2021 |
8.85
|
111,700 | 8.75 | 9.33 | 8.75 | 0 | 0 | 0 |
| 14/04/2021 |
8.75
|
84,100 | 8.75 | 8.85 | 8.55 | 0 | 0 | 0 |
| 13/04/2021 |
8.75
|
87,500 | 8.94 | 9.14 | 8.55 | 0 | 0 | 0 |
| 12/04/2021 |
8.94
|
95,366 | 9.04 | 9.04 | 8.65 | 0 | 0 | 0 |
| 09/04/2021 |
9.04
|
65,100 | 9.33 | 9.33 | 8.94 | 200 | 0 | 0.0 |
| 08/04/2021 |
9.33
|
201,153 | 9.53 | 9.72 | 9.14 | 0 | 0 | 0 |
| 07/04/2021 |
9.53
|
248,366 | 8.46 | 9.53 | 8.55 | 0 | 0 | 0 |
| 06/04/2021 |
8.46
|
89,854 | 8.65 | 8.75 | 8.26 | 200 | 0 | 0.0 |
| 05/04/2021 |
8.65
|
71,310 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 02/04/2021 |
8.75
|
101,314 | 8.55 | 9.04 | 8.55 | 0 | 0 | 0 |
| 01/04/2021 |
8.55
|
75,846 | 8.55 | 8.65 | 8.36 | 0 | 0 | 0 |
| 31/03/2021 |
8.55
|
98,562 | 8.75 | 8.85 | 8.36 | 5,100 | 0 | 0.0 |
| 30/03/2021 |
8.75
|
71,300 | 8.94 | 9.23 | 8.65 | 0 | 0 | 0 |
| 29/03/2021 |
8.94
|
97,920 | 8.75 | 9.33 | 8.75 | 0 | 0 | 0 |
| 26/03/2021 |
8.75
|
175,700 | 8.94 | 8.94 | 8.07 | 0 | 0 | 0 |
| 25/03/2021 |
8.94
|
55,775 | 9.23 | 9.23 | 8.65 | 0 | 0 | 0 |
| 24/03/2021 |
9.23
|
178,544 | 9.82 | 9.82 | 8.55 | 9,600 | 0 | 0.1 |
| 23/03/2021 |
9.82
|
367,792 | 8.94 | 10.01 | 8.75 | 0 | 25,000 | -0.3 |
| 22/03/2021 |
8.94
|
198,758 | 7.87 | 8.94 | 7.58 | 0 | 0 | 0 |
| 19/03/2021 |
7.87
|
137,948 | 8.36 | 8.36 | 7.29 | 4,000 | 4,000 | 0.0 |
| 18/03/2021 |
8.36
|
179,600 | 8.75 | 9.23 | 7.78 | 0 | 1,000 | -0.0 |
| 17/03/2021 |
8.75
|
247,352 | 9.33 | 9.72 | 8.46 | 0 | 15,700 | -0.1 |
| 16/03/2021 |
9.33
|
300,893 | 8.36 | 9.33 | 8.17 | 0 | 9,100 | -0.1 |
| 15/03/2021 |
8.36
|
237,800 | 7.48 | 8.36 | 7.58 | 8,200 | 1,000 | 0.1 |
| 12/03/2021 |
7.48
|
219,923 | 6.71 | 7.48 | 6.61 | 18,300 | 0 | 0.1 |
| 11/03/2021 |
6.71
|
89,212 | 6.51 | 6.71 | 6.12 | 1,500 | 0 | 0.0 |
| 10/03/2021 |
6.51
|
284,600 | 6.51 | 7.29 | 5.54 | 6,000 | 0 | 0.0 |
| 09/03/2021 |
6.51
|
235,700 | 5.74 | 6.51 | 6.32 | 0 | 0 | 0 |
| 08/03/2021 |
5.74
|
55,895 | 5.35 | 5.74 | 5.64 | 0 | 0 | 0 |
| 05/03/2021 |
5.35
|
289,243 | 4.86 | 5.35 | 4.76 | 0 | 0 | 0 |
| 04/03/2021 |
4.86
|
54,562 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
| 03/03/2021 |
4.86
|
41,621 | 4.67 | 4.86 | 4.47 | 21 | 0 | 0.0 |
| 02/03/2021 |
4.67
|
64,430 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
| 01/03/2021 |
4.76
|
31,000 | 4.37 | 4.86 | 4.57 | 0 | 0 | 0 |
| 26/02/2021 |
4.37
|
27,300 | 4.37 | 4.57 | 4.28 | 0 | 0 | 0 |
| 25/02/2021 |
4.37
|
73,280 | 4.57 | 4.57 | 4.28 | 0 | 2,000 | -0.0 |
| 24/02/2021 |
4.57
|
34,900 | 4.67 | 4.67 | 4.37 | 0 | 0 | 0 |
| 23/02/2021 |
4.67
|
47,900 | 4.67 | 4.67 | 4.37 | 0 | 100 | -0.0 |
| 22/02/2021 |
4.67
|
70,771 | 4.96 | 4.96 | 4.37 | 0 | 0 | 0 |
| 19/02/2021 |
4.96
|
67,300 | 4.96 | 5.35 | 4.96 | 0 | 0 | 0 |
| 18/02/2021 |
4.96
|
220,500 | 4.47 | 4.96 | 4.47 | 0 | 300 | -0.0 |
| 17/02/2021 |
4.47
|
115,771 | 3.99 | 4.47 | 3.99 | 0 | 0 | 0 |
| 09/02/2021 |
3.99
|
22,300 | 3.79 | 3.99 | 3.69 | 0 | 0 | 0 |
| 08/02/2021 |
3.79
|
4,400 | 3.99 | 3.99 | 3.69 | 300 | 0 | 0 |
| 05/02/2021 |
3.99
|
4,300 | 3.89 | 4.08 | 3.99 | 0 | 0 | 0 |
| 04/02/2021 |
3.89
|
22,700 | 3.89 | 4.08 | 3.89 | 0 | 0 | 0 |