| 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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
7.81
|
9,000 | 8.08 | 8.08 | 7.81 | 900 | 1,600 | -0.0 |
| 07/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/07/2021 |
8.08
|
3,700 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 |
| 05/07/2021 |
8.27
|
8,800 | 8.26 | 8.27 | 8.08 | 0 | 0 | 0 |
| 02/07/2021 |
8.26
|
8,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/07/2021 |
8.26
|
1,100 | 8.09 | 8.26 | 8.09 | 100 | 500 | -0.0 |
| 30/06/2021 |
8.09
|
2,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/06/2021 |
8.09
|
12,800 | 8.27 | 8.31 | 7.86 | 0 | 0 | 0 |
| 28/06/2021 |
8.27
|
30,300 | 8.25 | 8.54 | 8.18 | 0 | 0 | 0 |
| 25/06/2021 |
8.25
|
5,100 | 8.18 | 8.25 | 8.08 | 2,400 | 500 | 0.0 |
| 24/06/2021 |
8.18
|
11,700 | 7.99 | 8.18 | 8.08 | 0 | 1,800 | -0.0 |
| 23/06/2021 |
7.99
|
7,900 | 7.81 | 8.08 | 7.81 | 100 | 0 | 0.0 |
| 22/06/2021 |
7.81
|
5,600 | 7.94 | 8.16 | 7.72 | 500 | 200 | 0.0 |
| 21/06/2021 |
7.94
|
7,300 | 8.16 | 8.18 | 7.84 | 0 | 0 | 0 |
| 18/06/2021 |
8.16
|
400 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 |
| 17/06/2021 |
8.23
|
800 | 8.26 | 8.26 | 7.81 | 200 | 100 | 0.0 |
| 16/06/2021 |
8.26
|
7,300 | 7.97 | 8.27 | 8.25 | 6,900 | 1,300 | 0.1 |
| 15/06/2021 |
7.97
|
13,900 | 8.08 | 8.41 | 7.97 | 0 | 1,900 | -0.0 |
| 14/06/2021 |
8.08
|
2,800 | 8.45 | 8.45 | 8.08 | 500 | 0 | 0.0 |
| 11/06/2021 |
8.45
|
8,900 | 8.27 | 8.45 | 7.81 | 100 | 0 | 0.0 |
| 10/06/2021 |
8.27
|
1,100 | 8.08 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/06/2021 |
8.08
|
22,900 | 8.13 | 8.13 | 7.72 | 400 | 0 | 0.0 |
| 08/06/2021 |
8.13
|
7,400 | 8.64 | 8.91 | 8.13 | 0 | 0 | 0 |
| 07/06/2021 |
8.64
|
12,800 | 8.27 | 8.82 | 8.64 | 4,500 | 0 | 0.0 |
| 04/06/2021 |
8.27
|
37,200 | 7.81 | 8.27 | 7.74 | 0 | 5,000 | -0.0 |
| 03/06/2021 |
7.81
|
33,400 | 7.81 | 7.90 | 7.73 | 0 | 5,500 | -0.0 |
| 02/06/2021 |
7.81
|
11,400 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/06/2021 |
8.08
|
10,500 | 7.90 | 8.18 | 8.08 | 100 | 0 | 0.0 |
| 31/05/2021 |
7.90
|
7,800 | 7.90 | 8.18 | 7.81 | 400 | 0 | 0.0 |
| 28/05/2021 |
7.90
|
12,400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 27/05/2021 |
7.90
|
7,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 26/05/2021 |
8.18
|
11,100 | 7.90 | 8.18 | 7.36 | 0 | 0 | 0 |
| 25/05/2021 |
7.90
|
3,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 24/05/2021 |
8.18
|
6,800 | 8.18 | 8.18 | 8.08 | 0 | 500 | -0.0 |
| 21/05/2021 |
8.18
|
8,700 | 8.36 | 8.36 | 8.08 | 0 | 0 | 0 |
| 20/05/2021 |
8.36
|
5,100 | 8.41 | 8.41 | 7.85 | 0 | 0 | 0 |
| 19/05/2021 |
8.41
|
4,100 | 8.44 | 8.44 | 7.85 | 500 | 0 | 0.0 |
| 18/05/2021 |
8.44
|
81,200 | 8.45 | 8.45 | 7.86 | 0 | 10,000 | -0.1 |
| 17/05/2021 |
8.45
|
2,700 | 8.52 | 8.52 | 8.27 | 2,000 | 0 | 0.0 |
| 14/05/2021 |
8.52
|
8,700 | 8.10 | 8.54 | 8.13 | 0 | 200 | -0.0 |
| 13/05/2021 |
8.10
|
101,400 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
| 12/05/2021 |
8.68
|
100 | 8.25 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/05/2021 |
8.25
|
12,800 | 7.72 | 8.25 | 8.18 | 0 | 200 | -0.0 |
| 10/05/2021 |
7.72
|
10,100 | 8.27 | 8.31 | 7.72 | 300 | 0 | 0.0 |
| 07/05/2021 |
8.27
|
10,700 | 8.28 | 8.31 | 8.22 | 500 | 0 | 0.0 |
| 06/05/2021 |
8.28
|
30,700 | 8.64 | 8.73 | 8.28 | 500 | 0 | 0.0 |
| 05/05/2021 |
8.64
|
16,500 | 8.36 | 8.64 | 8.36 | 100 | 500 | -0.0 |
| 04/05/2021 |
8.36
|
15,800 | 8.19 | 8.64 | 8.21 | 1,600 | 1,100 | 0.0 |
| 29/04/2021 |
8.19
|
14,100 | 8.64 | 8.64 | 8.08 | 0 | 0 | 0 |
| 28/04/2021 |
8.64
|
51,300 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0 |
| 27/04/2021 |
8.76
|
41,200 | 9.42 | 9.42 | 8.76 | 500 | 0 | 0.0 |
| 26/04/2021 |
9.42
|
114,600 | 10.11 | 10.11 | 9.42 | 0 | 12,100 | -0.1 |
| 23/04/2021 |
10.11
|
12,100 | 10.84 | 10.84 | 10.11 | 100 | 0 | 0.0 |
| 22/04/2021 |
10.84
|
142,800 | 10.24 | 10.93 | 10.29 | 0 | 3,900 | -0.0 |
| 20/04/2021 |
10.24
|
36,900 | 9.60 | 10.24 | 10.24 | 0 | 0 | 0 |
| 19/04/2021 |
9.60
|
88,400 | 9.00 | 9.60 | 9.00 | 0 | 0 | 0 |
| 16/04/2021 |
9.00
|
84,300 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 |
| 15/04/2021 |
9.00
|
32,500 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 |
| 14/04/2021 |
9.00
|
28,000 | 8.91 | 9.05 | 8.54 | 5,000 | 4,000 | 0.0 |
| 13/04/2021 |
8.91
|
51,800 | 9.05 | 9.10 | 8.77 | 0 | 200 | -0.0 |
| 12/04/2021 |
9.05
|
25,900 | 8.99 | 9.05 | 8.68 | 0 | 1,000 | -0.0 |
| 09/04/2021 |
8.99
|
20,600 | 9.10 | 9.10 | 8.73 | 0 | 0 | 0 |
| 08/04/2021 |
9.10
|
33,300 | 8.64 | 9.19 | 8.73 | 0 | 0 | 0 |
| 07/04/2021 |
8.64
|
49,000 | 8.08 | 8.64 | 8.18 | 10,000 | 0 | 0.1 |
| 06/04/2021 |
8.08
|
21,700 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 05/04/2021 |
8.08
|
33,200 | 8.08 | 8.27 | 7.91 | 10,200 | 0 | 0.1 |
| 02/04/2021 |
8.08
|
14,800 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
8.08
|
21,900 | 8.21 | 8.21 | 7.76 | 0 | 0 | 0 |
| 31/03/2021 |
8.21
|
7,500 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 |
| 30/03/2021 |
8.25
|
60,600 | 7.76 | 8.25 | 7.58 | 2,000 | 0 | 0.0 |
| 29/03/2021 |
7.76
|
35,900 | 7.69 | 8.17 | 7.53 | 0 | 3,900 | -0.0 |
| 26/03/2021 |
7.69
|
73,300 | 8.27 | 8.27 | 7.69 | 3,000 | 20,200 | -0.1 |
| 25/03/2021 |
8.27
|
46,000 | 8.73 | 8.73 | 8.17 | 0 | 12,100 | -0.1 |
| 24/03/2021 |
8.73
|
29,900 | 8.91 | 8.91 | 8.30 | 0 | 200 | -0.0 |
| 23/03/2021 |
8.91
|
44,500 | 8.69 | 9.19 | 8.69 | 12,000 | 7,500 | 0.0 |
| 22/03/2021 |
8.69
|
57,500 | 8.51 | 9.00 | 7.99 | 8,500 | 0 | 0.1 |
| 19/03/2021 |
8.51
|
161,500 | 9.14 | 9.14 | 8.51 | 5,800 | 0 | 0.1 |
| 18/03/2021 |
9.14
|
90,200 | 8.87 | 9.37 | 8.91 | 400 | 0 | 0.0 |
| 17/03/2021 |
8.87
|
121,900 | 8.29 | 8.87 | 8.73 | 0 | 1,900 | -0.0 |
| 16/03/2021 |
8.29
|
127,400 | 7.74 | 8.29 | 7.74 | 1,200 | 500 | 0.0 |
| 15/03/2021 |
7.74
|
97,800 | 7.26 | 7.74 | 7.26 | 10,000 | 2,000 | 0.1 |
| 12/03/2021 |
7.26
|
55,700 | 7.07 | 7.53 | 7.07 | 0 | 0 | 0 |
| 11/03/2021 |
7.07
|
32,200 | 7.07 | 7.33 | 6.95 | 3,000 | 0 | 0.0 |
| 10/03/2021 |
7.07
|
145,400 | 6.77 | 7.21 | 6.80 | 8,900 | 0 | 0.1 |
| 09/03/2021 |
6.77
|
163,300 | 6.33 | 6.77 | 6.52 | 400 | 5,100 | -0.0 |
| 08/03/2021 |
6.33
|
35,400 | 5.92 | 6.33 | 6.25 | 6,000 | 0 | 0.0 |
| 05/03/2021 |
5.92
|
50,500 | 5.53 | 5.92 | 5.53 | 0 | 2,500 | -0.0 |
| 04/03/2021 |
5.53
|
57,800 | 5.34 | 5.60 | 5.51 | 200 | 1,000 | -0.0 |
| 03/03/2021 |
5.34
|
33,100 | 5.37 | 5.41 | 5.33 | 100 | 0 | 0.0 |
| 02/03/2021 |
5.37
|
59,400 | 5.40 | 5.40 | 5.10 | 6,600 | 0 | 0.0 |
| 01/03/2021 |
5.40
|
10,700 | 5.42 | 5.43 | 5.15 | 0 | 1,100 | -0.0 |
| 26/02/2021 |
5.42
|
4,200 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
| 25/02/2021 |
5.60
|
17,600 | 5.43 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| 24/02/2021 |
5.43
|
37,500 | 5.24 | 5.45 | 5.24 | 0 | 0 | 0 |
| 23/02/2021 |
5.24
|
12,100 | 5.09 | 5.24 | 5.01 | 200 | 0 | 0.0 |
| 22/02/2021 |
5.09
|
6,400 | 4.96 | 5.09 | 4.96 | 200 | 0 | 0.0 |
| 19/02/2021 |
4.96
|
16,700 | 5.10 | 5.24 | 4.96 | 300 | 0 | 0.0 |
| 18/02/2021 |
5.10
|
6,400 | 4.89 | 5.12 | 4.96 | 0 | 0 | 0 |
| 17/02/2021 |
4.89
|
6,500 | 5.14 | 5.26 | 4.87 | 0 | 0 | 0 |
| 09/02/2021 |
5.14
|
300 | 4.95 | 5.19 | 5.05 | 0 | 0 | 0 |