| 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) |
-0.10 | -1.41% | 1,125,300 | 0 | 0 |
7
7.10
7
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 2,462,600 | 0 | 0 |
7
7.10
7
|
|
3 tháng
(2024-06-21) |
0.10 | 1.45% | 3,678,800 | 0 | 0 |
6.90
7.20
7
|
|
6 tháng
(2024-03-25) |
0 | 0% | 8,504,400 | -8 | -0.0 |
6.90
7.70
7
|
|
12 tháng
(2023-09-25) |
-0.10 | -1.35% | 20,337,400 | 1,892 | 0.0 |
6.60
7.70
7
|
|
24 tháng
(2022-09-30) |
-1.15 | -14.12% | 33,778,096 | -31,592 | -0.2 |
5.66
8.15
7
|
|
36 tháng
(2021-10-05) |
-2.19 | -23.84% | 87,014,459 | -27,708 | 0.0 |
5.66
13.61
7
|
|
60 tháng
(2019-10-16) |
0.70 | 11.03% | 190,500,112 | -12,408 | 0.3 |
4.78
17.83
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
7.95
|
229,601 | 8.09 | 8.15 | 7.32 | 0 | 0 | 0 |
| 06/07/2021 |
8.09
|
142,800 | 8.15 | 8.22 | 8.09 | 0 | 0 | 0 |
| 05/07/2021 |
8.15
|
240,554 | 8.09 | 8.29 | 7.95 | 0 | 0 | 0 |
| 02/07/2021 |
8.09
|
94,386 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 |
| 01/07/2021 |
8.22
|
177,606 | 8.22 | 8.22 | 7.95 | 0 | 0 | 0 |
| 30/06/2021 |
8.22
|
109,164 | 8.22 | 8.22 | 8.09 | 200 | 0 | 0.0 |
| 29/06/2021 |
8.22
|
137,800 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
| 28/06/2021 |
8.36
|
139,127 | 8.29 | 8.36 | 8.15 | 0 | 0 | 0 |
| 25/06/2021 |
8.29
|
176,444 | 8.36 | 8.43 | 8.15 | 7,500 | 0 | 0.1 |
| 24/06/2021 |
8.36
|
97,200 | 8.36 | 8.50 | 8.29 | 0 | 0 | 0 |
| 23/06/2021 |
8.36
|
126,300 | 8.64 | 8.64 | 8.29 | 3,600 | 0 | 0.0 |
| 22/06/2021 |
8.64
|
372,664 | 8.50 | 8.98 | 8.64 | 4,800 | 0 | 0.1 |
| 21/06/2021 |
8.50
|
129,647 | 8.29 | 8.85 | 8.29 | 0 | 0 | 0 |
| 18/06/2021 |
8.29
|
273,500 | 8.15 | 8.29 | 8.09 | 0 | 0 | 0 |
| 17/06/2021 |
8.15
|
221,600 | 8.22 | 8.36 | 7.95 | 0 | 0 | 0 |
| 16/06/2021 |
8.22
|
90,122 | 8.22 | 8.29 | 8.09 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
196,856 | 8.22 | 8.50 | 8.22 | 0 | 0 | 0 |
| 14/06/2021 |
8.22
|
234,100 | 8.15 | 8.43 | 7.95 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
176,000 | 7.95 | 8.29 | 7.81 | 0 | 3,000 | -0.0 |
| 10/06/2021 |
7.95
|
66,200 | 8.09 | 8.15 | 7.95 | 0 | 0 | 0 |
| 09/06/2021 |
8.09
|
144,500 | 8.02 | 8.29 | 7.88 | 0 | 0 | 0 |
| 08/06/2021 |
8.02
|
428,240 | 8.71 | 8.71 | 7.88 | 0 | 0 | 0 |
| 07/06/2021 |
8.71
|
332,520 | 8.71 | 9.12 | 8.29 | 3,000 | 0 | 0.0 |
| 04/06/2021 |
8.71
|
284,741 | 9.33 | 9.33 | 8.64 | 0 | 0 | 0 |
| 03/06/2021 |
9.33
|
617,200 | 8.91 | 9.67 | 8.91 | 2,500 | 0 | 0.0 |
| 02/06/2021 |
8.91
|
562,228 | 8.15 | 8.91 | 8.36 | 0 | 0 | 0 |
| 01/06/2021 |
8.15
|
430,300 | 7.46 | 8.15 | 7.32 | 0 | 0 | 0 |
| 31/05/2021 |
7.46
|
172,807 | 7.53 | 7.67 | 7.32 | 0 | 0 | 0 |
| 28/05/2021 |
7.53
|
135,800 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 27/05/2021 |
7.60
|
119,600 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 |
| 26/05/2021 |
7.67
|
189,400 | 7.67 | 7.74 | 7.53 | 0 | 0 | 0 |
| 25/05/2021 |
7.67
|
101,000 | 7.67 | 7.74 | 7.53 | 0 | 0 | 0 |
| 24/05/2021 |
7.67
|
92,105 | 7.67 | 7.74 | 7.53 | 0 | 4,000 | -0.0 |
| 21/05/2021 |
7.67
|
121,501 | 7.60 | 7.81 | 7.46 | 0 | 0 | 0 |
| 20/05/2021 |
7.60
|
82,000 | 7.67 | 7.81 | 7.39 | 0 | 0 | 0 |
| 19/05/2021 |
7.67
|
130,100 | 7.67 | 7.88 | 7.53 | 0 | 0 | 0 |
| 18/05/2021 |
7.67
|
60,000 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 17/05/2021 |
7.88
|
108,000 | 7.88 | 8.09 | 7.74 | 0 | 0 | 0 |
| 14/05/2021 |
7.88
|
96,062 | 7.88 | 7.95 | 7.74 | 0 | 0 | 0 |
| 13/05/2021 |
7.88
|
142,700 | 7.95 | 8.02 | 7.74 | 0 | 0 | 0 |
| 12/05/2021 |
7.95
|
104,000 | 7.95 | 8.09 | 7.81 | 0 | 0 | 0 |
| 11/05/2021 |
7.95
|
133,928 | 7.81 | 8.02 | 7.67 | 2,000 | 1,000 | 0.0 |
| 10/05/2021 |
7.81
|
132,812 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 |
| 07/05/2021 |
7.95
|
76,700 | 8.09 | 8.29 | 7.88 | 0 | 0 | 0 |
| 06/05/2021 |
8.09
|
221,100 | 7.88 | 8.36 | 7.81 | 400 | 0 | 0.0 |
| 05/05/2021 |
7.88
|
200,056 | 7.53 | 8.02 | 7.53 | 0 | 0 | 0 |
| 04/05/2021 |
7.53
|
232,700 | 7.81 | 7.81 | 7.32 | 0 | 0 | 0 |
| 29/04/2021 |
7.81
|
174,840 | 8.02 | 8.09 | 7.81 | 0 | 0 | 0 |
| 28/04/2021 |
8.02
|
159,521 | 7.88 | 8.09 | 7.81 | 0 | 0 | 0 |
| 27/04/2021 |
7.88
|
221,900 | 8.22 | 8.29 | 7.88 | 0 | 0 | 0 |
| 26/04/2021 |
8.22
|
232,500 | 8.57 | 8.71 | 8.15 | 0 | 0 | 0 |
| 23/04/2021 |
8.57
|
341,200 | 8.57 | 8.64 | 8.09 | 0 | 0 | 0 |
| 22/04/2021 |
8.57
|
306,210 | 9.12 | 9.12 | 8.57 | 0 | 0 | 0 |
| 20/04/2021 |
9.12
|
175,800 | 9.26 | 9.33 | 8.98 | 0 | 0 | 0 |
| 19/04/2021 |
9.26
|
243,119 | 8.98 | 9.33 | 8.71 | 0 | 0 | 0 |
| 16/04/2021 |
8.98
|
443,923 | 9.12 | 9.19 | 8.64 | 0 | 0 | 0 |
| 15/04/2021 |
9.12
|
299,300 | 9.33 | 9.47 | 9.12 | 0 | 0 | 0 |
| 14/04/2021 |
9.33
|
386,657 | 9.54 | 9.54 | 9.05 | 0 | 600 | -0.0 |
| 13/04/2021 |
9.54
|
648,732 | 9.67 | 9.67 | 9.33 | 0 | 5,000 | -0.1 |
| 12/04/2021 |
9.67
|
445,701 | 10.02 | 10.02 | 9.67 | 0 | 0 | 0 |
| 09/04/2021 |
10.02
|
401,911 | 10.09 | 10.23 | 9.81 | 800 | 0 | 0.0 |
| 08/04/2021 |
10.09
|
278,100 | 10.09 | 10.16 | 9.81 | 5,000 | 0 | 0.1 |
| 07/04/2021 |
10.09
|
472,400 | 9.67 | 10.09 | 9.54 | 0 | 0 | 0 |
| 06/04/2021 |
9.67
|
466,257 | 9.61 | 9.81 | 9.47 | 0 | 0 | 0 |
| 05/04/2021 |
9.61
|
395,010 | 9.74 | 9.81 | 9.61 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
9.74
|
416,214 | 9.67 | 9.88 | 9.54 | 0 | 0 | 0 |
| 01/04/2021 |
9.67
|
338,500 | 9.54 | 9.81 | 9.47 | 0 | 0 | 0 |
| 31/03/2021 |
9.54
|
281,804 | 9.95 | 10.02 | 9.54 | 0 | 0 | 0 |
| 30/03/2021 |
9.95
|
324,325 | 9.81 | 10.30 | 9.81 | 3,000 | 0 | 0.0 |
| 29/03/2021 |
9.81
|
247,814 | 9.33 | 9.81 | 9.33 | 0 | 0 | 0 |
| 26/03/2021 |
9.33
|
470,524 | 9.61 | 9.61 | 8.98 | 5,000 | 0 | 0.1 |
| 25/03/2021 |
9.61
|
366,400 | 9.67 | 9.67 | 9.26 | 300 | 0 | 0.0 |
| 24/03/2021 |
9.67
|
479,450 | 9.88 | 9.95 | 9.12 | 0 | 0 | 0 |
| 23/03/2021 |
9.88
|
846,324 | 10.23 | 10.23 | 9.47 | 0 | 2,000 | -0.0 |
| 22/03/2021 |
10.23
|
575,612 | 10.64 | 10.64 | 10.16 | 0 | 0 | 0 |
| 19/03/2021 |
10.64
|
564,685 | 10.99 | 10.99 | 10.50 | 0 | 0 | 0 |
| 18/03/2021 |
10.99
|
316,289 | 11.13 | 11.33 | 10.92 | 0 | 0 | 0 |
| 17/03/2021 |
11.13
|
406,650 | 10.92 | 11.33 | 10.99 | 0 | 0 | 0 |
| 16/03/2021 |
10.92
|
909,695 | 10.50 | 10.92 | 10.50 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
10.50
|
398,300 | 10.37 | 10.50 | 10.16 | 0 | 0 | 0 |
| 12/03/2021 |
10.37
|
375,500 | 10.23 | 10.43 | 10.16 | 0 | 0 | 0 |
| 11/03/2021 |
10.23
|
559,000 | 10.16 | 10.23 | 9.95 | 0 | 0 | 0 |
| 10/03/2021 |
10.16
|
564,319 | 10.37 | 10.37 | 10.02 | 0 | 200 | -0.0 |
| 09/03/2021 |
10.37
|
732,400 | 9.95 | 10.78 | 9.81 | 0 | 0 | 0 |
| 08/03/2021 |
9.95
|
711,240 | 9.54 | 10.02 | 9.61 | 0 | 0 | 0 |
| 05/03/2021 |
9.54
|
674,200 | 9.61 | 9.67 | 9.12 | 0 | 0 | 0 |
| 04/03/2021 |
9.61
|
729,700 | 9.61 | 9.81 | 9.05 | 0 | 0 | 0 |
| 03/03/2021 |
9.61
|
873,400 | 9.19 | 9.81 | 9.26 | 500 | 0 | 0.0 |
| 02/03/2021 |
9.19
|
776,500 | 9.19 | 9.40 | 8.98 | 0 | 0 | 0 |
| 01/03/2021 |
9.19
|
645,670 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 |
| 26/02/2021 |
9.33
|
709,200 | 9.40 | 9.40 | 8.85 | 0 | 0 | 0 |
| 25/02/2021 |
9.40
|
1,451,812 | 8.85 | 9.40 | 8.22 | 0 | 0 | 0 |
| 24/02/2021 |
8.85
|
866,629 | 8.85 | 9.54 | 8.57 | 0 | 0 | 0 |
| 23/02/2021 |
8.85
|
1,190,879 | 8.09 | 8.85 | 8.15 | 0 | 0 | 0 |
| 22/02/2021 |
8.09
|
748,593 | 7.39 | 8.09 | 7.46 | 0 | 0 | 0 |
| 19/02/2021 |
7.39
|
201,800 | 7.39 | 7.46 | 7.26 | 0 | 0 | 0 |
| 18/02/2021 |
7.39
|
236,800 | 7.60 | 7.67 | 7.32 | 0 | 0 | 0 |
| 17/02/2021 |
7.60
|
244,200 | 7.26 | 7.67 | 7.26 | 0 | 0 | 0 |
| 09/02/2021 |
7.26
|
156,420 | 6.63 | 7.26 | 6.56 | 0 | 0 | 0 |
| 08/02/2021 |
6.63
|
232,524 | 7.12 | 7.19 | 6.63 | 0 | 6,000 | -0.1 |