| 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) |
0.20 | 2.63% | 396,600 | 10,400 | 0.1 |
7.60
7.90
7.80
|
|
2 tháng
(2024-09-16) |
0.20 | 2.63% | 676,600 | 13,450 | 0.1 |
7.50
7.90
7.80
|
|
3 tháng
(2024-08-19) |
0.10 | 1.30% | 892,900 | 6,350 | 0.0 |
7.50
7.90
7.80
|
|
6 tháng
(2024-05-20) |
-0.20 | -2.50% | 3,086,500 | -90,730 | -0.7 |
7.50
8.10
7.80
|
|
12 tháng
(2023-11-21) |
0.94 | 13.73% | 7,038,600 | 105,360 | 0.7 |
6.77
8.20
7.80
|
|
24 tháng
(2022-11-28) |
1.45 | 22.80% | 21,214,115 | -1,313,940 | -12.0 |
6.02
8.43
7.80
|
|
36 tháng
(2021-12-01) |
-4.02 | -34.02% | 45,483,373 | -35,270 | -1.4 |
5.73
12.26
7.80
|
|
60 tháng
(2019-12-12) |
3.99 | 104.53% | 104,770,138 | -1,904,560 | -13.2 |
3.44
14.20
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
8.92
|
1,023,350 | 8.16 | 8.92 | 8.16 | 10,800 | 20,400 | -0.1 |
| 01/09/2021 |
8.16
|
242,000 | 7.99 | 8.16 | 7.82 | 0 | 22,700 | -0.2 |
| 31/08/2021 |
7.99
|
227,600 | 8.16 | 8.24 | 7.99 | 200 | 22,000 | -0.2 |
| 30/08/2021 |
8.16
|
212,410 | 7.99 | 8.24 | 8.07 | 0 | 30,000 | -0.3 |
| 27/08/2021 |
7.99
|
117,100 | 7.73 | 7.99 | 7.73 | 0 | 0 | 0 |
| 26/08/2021 |
7.73
|
112,500 | 7.82 | 7.82 | 7.73 | 7,000 | 44,900 | -0.3 |
| 25/08/2021 |
7.82
|
186,100 | 7.73 | 7.82 | 7.56 | 100 | 55,100 | -0.5 |
| 24/08/2021 |
7.73
|
211,000 | 7.82 | 7.90 | 7.65 | 10,000 | 40,000 | -0.3 |
| 23/08/2021 |
7.82
|
143,000 | 8.07 | 8.41 | 7.82 | 5,100 | 1,300 | 0.0 |
| 20/08/2021 |
8.07
|
260,600 | 8.24 | 8.33 | 7.99 | 0 | 10,100 | -0.1 |
| 19/08/2021 |
8.24
|
354,900 | 8.07 | 8.41 | 8.07 | 0 | 10,000 | -0.1 |
| 18/08/2021 |
8.07
|
305,400 | 7.99 | 8.24 | 7.82 | 0 | 1,900 | -0.0 |
| 17/08/2021 |
7.99
|
115,800 | 7.99 | 7.99 | 7.82 | 0 | 0 | 0 |
| 16/08/2021 |
7.99
|
148,300 | 7.82 | 7.99 | 7.82 | 0 | 39,300 | -0.4 |
| 13/08/2021 |
7.82
|
275,201 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
| 12/08/2021 |
7.99
|
289,247 | 7.56 | 8.07 | 7.56 | 2,000 | 49,500 | -0.4 |
| 11/08/2021 |
7.56
|
43,810 | 7.56 | 7.65 | 7.56 | 0 | 4,200 | -0.0 |
| 10/08/2021 |
7.56
|
78,700 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 |
| 09/08/2021 |
7.56
|
51,500 | 7.56 | 7.56 | 7.48 | 0 | 39,200 | -0.3 |
| 06/08/2021 |
7.56
|
66,800 | 7.56 | 7.65 | 7.48 | 0 | 55,900 | -0.5 |
| 05/08/2021 |
7.56
|
15,700 | 7.48 | 7.56 | 7.39 | 0 | 0 | 0 |
| 04/08/2021 |
7.48
|
19,600 | 7.39 | 7.48 | 7.39 | 0 | 0 | 0 |
| 03/08/2021 |
7.39
|
80,700 | 7.39 | 7.48 | 7.31 | 0 | 3,200 | -0.0 |
| 02/08/2021 |
7.39
|
37,500 | 7.56 | 7.56 | 7.31 | 0 | 22,100 | -0.2 |
| 30/07/2021 |
7.56
|
48,200 | 7.48 | 7.56 | 7.31 | 0 | 11,800 | -0.1 |
| 29/07/2021 |
7.48
|
53,100 | 7.39 | 7.48 | 7.31 | 0 | 33,800 | -0.3 |
| 28/07/2021 |
7.39
|
17,400 | 7.39 | 7.48 | 7.39 | 0 | 0 | 0 |
| 27/07/2021 |
7.39
|
37,100 | 7.31 | 7.48 | 7.31 | 0 | 0 | 0 |
| 26/07/2021 |
7.31
|
11,200 | 7.31 | 7.48 | 7.22 | 0 | 0 | 0 |
| 23/07/2021 |
7.31
|
11,300 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 |
| 22/07/2021 |
7.48
|
12,700 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
| 21/07/2021 |
7.39
|
26,000 | 7.39 | 7.39 | 7.22 | 0 | 0 | 0 |
| 20/07/2021 |
7.39
|
2,300 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
| 19/07/2021 |
7.48
|
202,420 | 7.56 | 7.56 | 7.14 | 0 | 0 | 0 |
| 16/07/2021 |
7.56
|
14,000 | 7.56 | 7.65 | 7.48 | 0 | 0 | 0 |
| 15/07/2021 |
7.56
|
32,300 | 7.39 | 7.56 | 7.39 | 0 | 0 | 0 |
| 14/07/2021 |
7.39
|
18,910 | 7.48 | 7.56 | 7.39 | 8,000 | 0 | 0.1 |
| 13/07/2021 |
7.48
|
26,200 | 7.22 | 7.48 | 7.22 | 0 | 0 | 0 |
| 12/07/2021 |
7.22
|
74,400 | 7.31 | 7.48 | 6.97 | 2,000 | 600 | 0.0 |
| 09/07/2021 |
7.31
|
95,000 | 7.65 | 7.65 | 7.22 | 0 | 0 | 0 |
| 08/07/2021 |
7.65
|
34,200 | 7.56 | 7.82 | 7.48 | 0 | 0 | 0 |
| 07/07/2021 |
7.56
|
62,600 | 7.65 | 7.65 | 7.48 | 2,000 | 3,100 | -0.0 |
| 06/07/2021 |
7.65
|
320,000 | 7.65 | 7.82 | 7.56 | 11,100 | 0 | 0.1 |
| 05/07/2021 |
7.65
|
288,400 | 7.99 | 7.99 | 7.48 | 16,000 | 0 | 0.1 |
| 02/07/2021 |
7.99
|
47,100 | 8.24 | 8.24 | 7.90 | 300 | 0 | 0.0 |
| 01/07/2021 |
8.24
|
70,200 | 8.07 | 8.24 | 7.82 | 0 | 0 | 0 |
| 30/06/2021 |
8.07
|
90,700 | 8.41 | 8.41 | 8.07 | 10,100 | 0 | 0.1 |
| 29/06/2021 |
8.41
|
115,915 | 8.50 | 8.58 | 8.16 | 100 | 0 | 0.0 |
| 28/06/2021 |
8.50
|
229,700 | 8.24 | 8.50 | 8.24 | 400 | 10,000 | -0.1 |
| 25/06/2021 |
8.24
|
362,600 | 7.99 | 8.33 | 7.82 | 0 | 0 | 0 |
| 24/06/2021 |
7.99
|
45,101 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 |
| 23/06/2021 |
8.07
|
71,600 | 8.16 | 8.24 | 7.90 | 0 | 0 | 0 |
| 22/06/2021 |
8.16
|
94,200 | 8.07 | 8.24 | 7.99 | 0 | 11,900 | -0.1 |
| 21/06/2021 |
8.07
|
213,501 | 7.82 | 8.24 | 7.73 | 0 | 36,900 | -0.4 |
| 18/06/2021 |
7.82
|
56,100 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 17/06/2021 |
7.82
|
12,200 | 7.73 | 7.82 | 7.56 | 300 | 0 | 0.0 |
| 16/06/2021 |
7.73
|
21,204 | 7.65 | 7.73 | 7.56 | 1,000 | 3,000 | -0.0 |
| 15/06/2021 |
7.65
|
40,100 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 14/06/2021 |
7.82
|
20,601 | 7.65 | 7.82 | 7.56 | 2,500 | 0 | 0.0 |
| 11/06/2021 |
7.65
|
26,500 | 7.56 | 7.65 | 7.48 | 500 | 1,500 | -0.0 |
| 10/06/2021 |
7.56
|
50,400 | 7.73 | 7.82 | 7.56 | 0 | 12,500 | -0.1 |
| 09/06/2021 |
7.73
|
140,200 | 7.73 | 7.82 | 7.48 | 5,600 | 0 | 0.1 |
| 08/06/2021 |
7.73
|
115,550 | 7.99 | 8.07 | 7.73 | 10,400 | 1,500 | 0.1 |
| 07/06/2021 |
7.99
|
90,300 | 8.16 | 8.16 | 7.73 | 5,900 | 3,000 | 0.0 |
| 04/06/2021 |
8.16
|
56,201 | 8.07 | 8.16 | 7.73 | 0 | 800 | -0.0 |
| 03/06/2021 |
8.07
|
81,600 | 8.16 | 8.24 | 8.07 | 0 | 0 | 0 |
| 02/06/2021 |
8.16
|
202,950 | 8.16 | 8.33 | 8.07 | 0 | 0 | 0 |
| 01/06/2021 |
8.16
|
170,771 | 7.65 | 8.33 | 7.56 | 0 | 6,400 | -0.1 |
| 31/05/2021 |
7.65
|
53,704 | 7.56 | 7.65 | 7.39 | 6,800 | 0 | 0.1 |
| 28/05/2021 |
7.56
|
18,400 | 7.56 | 7.56 | 7.39 | 3,000 | 9,900 | -0.1 |
| 27/05/2021 |
7.56
|
41,800 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 |
| 26/05/2021 |
7.56
|
67,800 | 7.65 | 7.65 | 7.56 | 500 | 0 | 0.0 |
| 25/05/2021 |
7.65
|
58,700 | 7.73 | 7.82 | 7.56 | 3,900 | 0 | 0.0 |
| 24/05/2021 |
7.73
|
98,200 | 7.39 | 7.82 | 7.31 | 1,600 | 1,400 | 0.0 |
| 21/05/2021 |
7.39
|
77,000 | 7.31 | 7.39 | 7.31 | 0 | 22,100 | -0.2 |
| 20/05/2021 |
7.31
|
40,900 | 7.39 | 7.39 | 7.22 | 5,000 | 0 | 0.0 |
| 19/05/2021 |
7.39
|
61,410 | 7.39 | 7.39 | 7.22 | 0 | 1,200 | -0.0 |
| 18/05/2021 |
7.39
|
65,700 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
| 17/05/2021 |
7.39
|
67,793 | 7.39 | 7.56 | 7.31 | 0 | 0 | 0 |
| 14/05/2021 |
7.39
|
60,300 | 7.48 | 7.48 | 7.31 | 700 | 9,000 | -0.1 |
| 13/05/2021 |
7.48
|
63,200 | 7.56 | 7.56 | 7.39 | 7,500 | 0 | 0.1 |
| 12/05/2021 |
7.56
|
79,248 | 7.48 | 7.56 | 7.39 | 17,800 | 3,300 | 0.1 |
| 11/05/2021 |
7.48
|
52,055 | 7.56 | 7.56 | 7.39 | 0 | 10,500 | -0.1 |
| 10/05/2021 |
7.56
|
41,500 | 7.56 | 7.65 | 7.48 | 0 | 4,900 | -0.0 |
| 07/05/2021 |
7.56
|
162,410 | 7.56 | 7.56 | 7.39 | 8,500 | 10 | 0.1 |
| 06/05/2021 |
7.56
|
125,300 | 7.73 | 7.73 | 7.56 | 0 | 12,800 | -0.1 |
| 05/05/2021 |
7.73
|
226,959 | 7.48 | 7.82 | 7.31 | 0 | 13,100 | -0.1 |
| 04/05/2021 |
7.48
|
56,200 | 7.56 | 7.56 | 7.22 | 0 | 7,200 | -0.1 |
| 29/04/2021 |
7.56
|
150,421 | 7.31 | 7.82 | 7.14 | 21,100 | 6,000 | 0.1 |
| 28/04/2021 |
7.31
|
71,900 | 7.31 | 7.39 | 7.14 | 0 | 0 | 0 |
| 27/04/2021 |
7.31
|
61,700 | 7.31 | 7.31 | 7.14 | 500 | 3,000 | -0.0 |
| 26/04/2021 |
7.31
|
141,600 | 7.48 | 7.56 | 7.05 | 11,000 | 0 | 0.1 |
| 23/04/2021 |
7.48
|
101,400 | 7.14 | 7.48 | 7.05 | 200 | 0 | 0.0 |
| 22/04/2021 |
7.14
|
243,600 | 7.65 | 7.65 | 7.14 | 6,000 | 0 | 0.1 |
| 20/04/2021 |
7.65
|
114,159 | 7.90 | 7.90 | 7.56 | 40,000 | 10,000 | 0.3 |
| 19/04/2021 |
7.90
|
64,200 | 7.99 | 7.99 | 7.56 | 12,100 | 6,100 | 0.1 |
| 16/04/2021 |
7.99
|
314,700 | 8.33 | 8.41 | 7.56 | 6,100 | 0 | 0.1 |
| 15/04/2021 |
8.33
|
126,500 | 8.50 | 8.50 | 8.16 | 6,000 | 1,000 | 0.0 |
| 14/04/2021 |
8.50
|
161,000 | 8.50 | 8.50 | 8.33 | 0 | 1,000 | -0.0 |
| 13/04/2021 |
8.50
|
257,000 | 8.84 | 9.18 | 8.33 | 5,700 | 1,700 | 0.0 |