| 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) |
-0.11 | -2.58% | 1,444,400 | -9,700 | -0.0 |
4.16
4.42
4.16
|
|
2 tháng
(2024-07-22) |
-0.60 | -12.61% | 4,929,100 | -26,200 | -0.1 |
3.97
4.76
4.16
|
|
3 tháng
(2024-06-21) |
-0.93 | -18.27% | 7,304,500 | -131,800 | -0.6 |
3.97
5.09
4.16
|
|
6 tháng
(2024-03-25) |
-1.67 | -28.64% | 39,154,200 | 214,330 | 1.1 |
3.97
6.18
4.16
|
|
12 tháng
(2023-09-25) |
-1.69 | -28.89% | 98,476,200 | 369,030 | 1.7 |
3.89
6.18
4.16
|
|
24 tháng
(2022-09-30) |
-2.19 | -34.49% | 215,836,500 | 795,030 | 4.4 |
2.74
6.71
4.16
|
|
36 tháng
(2021-10-05) |
-5.24 | -55.74% | 310,305,100 | 643,130 | 2.2 |
2.74
20.20
4.16
|
|
60 tháng
(2019-10-16) |
2.45 | 143.27% | 434,202,650 | 752,360 | 3.0 |
1.31
20.20
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
9
|
84,300 | 8.86 | 9.30 | 8.40 | 600 | 1,500 | -0.0 |
| 06/07/2021 |
8.86
|
257,700 | 9.40 | 9.99 | 8.85 | 0 | 0 | 0 |
| 05/07/2021 |
9.40
|
996,300 | 8.79 | 9.40 | 8.21 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
8.79
|
127,500 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 01/07/2021 |
8.70
|
323,900 | 9.12 | 9.12 | 8.50 | 200 | 0 | 0.0 |
| 30/06/2021 |
9.12
|
572,600 | 9.80 | 9.80 | 9.12 | 1,000 | 0 | 0.0 |
| 29/06/2021 |
9.80
|
370,600 | 10.05 | 10.05 | 9.42 | 0 | 5,000 | -0.0 |
| 28/06/2021 |
10.05
|
1,426,500 | 9.41 | 10.05 | 8.80 | 1,300 | 5,000 | -0.0 |
| 25/06/2021 |
9.41
|
734,700 | 8.80 | 9.41 | 9.38 | 0 | 100 | -0.0 |
| 24/06/2021 |
8.80
|
263,900 | 8.23 | 8.80 | 8.80 | 0 | 5,400 | -0.0 |
| 23/06/2021 |
8.23
|
413,300 | 7.70 | 8.23 | 7.89 | 0 | 1,100 | -0.0 |
| 22/06/2021 |
7.70
|
585,700 | 7.20 | 7.70 | 7.48 | 0 | 600 | -0.0 |
| 21/06/2021 |
7.20
|
82,300 | 7.35 | 7.50 | 7.15 | 0 | 2,800 | -0.0 |
| 18/06/2021 |
7.35
|
41,100 | 7.65 | 7.65 | 7.35 | 200 | 200 | -0.0 |
| 17/06/2021 |
7.65
|
32,100 | 7.40 | 7.69 | 7.26 | 3,000 | 1,100 | 0.0 |
| 16/06/2021 |
7.40
|
97,900 | 7.20 | 7.70 | 7.19 | 3,100 | 2,800 | 0.0 |
| 15/06/2021 |
7.20
|
85,100 | 7.59 | 7.70 | 7.10 | 1,000 | 1,700 | -0.0 |
| 14/06/2021 |
7.59
|
78,900 | 7.70 | 7.70 | 7.46 | 7,800 | 0 | 0.1 |
| 11/06/2021 |
7.70
|
56,700 | 7.45 | 7.82 | 7.50 | 1,600 | 1,000 | 0.0 |
| 10/06/2021 |
7.45
|
292,200 | 7.77 | 8.10 | 7.40 | 0 | 3,800 | -0.0 |
| 09/06/2021 |
7.77
|
47,900 | 7.80 | 7.80 | 7.56 | 0 | 4,800 | -0.0 |
| 08/06/2021 |
7.80
|
142,700 | 7.90 | 8 | 7.60 | 0 | 1,100 | -0.0 |
| 07/06/2021 |
7.90
|
326,900 | 7.73 | 8 | 7.73 | 4,900 | 3,100 | 0.0 |
| 04/06/2021 |
7.73
|
646,700 | 7.30 | 7.80 | 7.65 | 5,700 | 1,400 | 0.0 |
| 03/06/2021 |
7.30
|
315,400 | 7.20 | 7.30 | 7.11 | 4,400 | 0 | 0.0 |
| 02/06/2021 |
7.20
|
151,000 | 7.10 | 7.30 | 6.71 | 0 | 100 | -0.0 |
| 01/06/2021 |
7.10
|
73,500 | 7.35 | 7.35 | 7.01 | 2,100 | 0 | 0.0 |
| 31/05/2021 |
7.35
|
178,600 | 7.35 | 7.35 | 7.19 | 600 | 700 | -0.0 |
| 28/05/2021 |
7.35
|
129,900 | 7.23 | 7.40 | 7.28 | 1,300 | 0 | 0.0 |
| 27/05/2021 |
7.23
|
25,600 | 7.49 | 7.49 | 7.20 | 0 | 4,100 | -0.0 |
| 26/05/2021 |
7.49
|
193,200 | 7.30 | 7.60 | 7 | 600 | 6,500 | -0.0 |
| 25/05/2021 |
7.30
|
54,600 | 7.45 | 7.45 | 7.19 | 500 | 1,500 | -0.0 |
| 24/05/2021 |
7.45
|
85,200 | 7.40 | 7.48 | 7 | 1,500 | 400 | 0.0 |
| 21/05/2021 |
7.40
|
57,700 | 7.48 | 7.48 | 7.16 | 2,300 | 200 | 0.0 |
| 20/05/2021 |
7.48
|
59,600 | 7.58 | 7.67 | 7.33 | 400 | 4,200 | -0.0 |
| 19/05/2021 |
7.58
|
101,500 | 7.50 | 7.58 | 7.39 | 0 | 2,900 | -0.0 |
| 18/05/2021 |
7.50
|
51,700 | 7.70 | 7.70 | 7.17 | 1,100 | 600 | 0.0 |
| 17/05/2021 |
7.70
|
75,200 | 7.78 | 7.78 | 7.50 | 800 | 3,500 | -0.0 |
| 14/05/2021 |
7.78
|
167,000 | 7.96 | 7.96 | 7.55 | 5,100 | 2,200 | 0.0 |
| 13/05/2021 |
7.96
|
234,600 | 7.97 | 8.05 | 7.80 | 1,700 | 0 | 0.0 |
| 12/05/2021 |
7.97
|
68,300 | 8.13 | 8.13 | 7.69 | 8,100 | 0 | 0.1 |
| 11/05/2021 |
8.13
|
127,700 | 8 | 8.19 | 7.90 | 4,300 | 1,900 | 0.0 |
| 10/05/2021 |
8
|
139,100 | 8 | 8.20 | 7.75 | 2,000 | 11,300 | -0.1 |
| 07/05/2021 |
8
|
862,100 | 7.90 | 8.45 | 7.50 | 0 | 6,800 | -0.1 |
| 06/05/2021 |
7.90
|
173,500 | 7.96 | 8.09 | 7.60 | 3,600 | 5,700 | -0.0 |
| 05/05/2021 |
7.96
|
110,500 | 7.63 | 8 | 7.20 | 9,700 | 0 | 0.1 |
| 04/05/2021 |
7.63
|
359,000 | 8.20 | 8.20 | 7.63 | 7,100 | 0 | 0.1 |
| 29/04/2021 |
8.20
|
85,900 | 8.20 | 8.30 | 8 | 0 | 4,500 | -0.0 |
| 28/04/2021 |
8.20
|
618,100 | 7.86 | 8.30 | 8.01 | 5,300 | 0 | 0.0 |
| 27/04/2021 |
7.86
|
216,600 | 7.82 | 8.30 | 7.30 | 0 | 0 | 0 |
| 26/04/2021 |
7.82
|
261,900 | 8.40 | 8.90 | 7.82 | 5,800 | 0 | 0.0 |
| 23/04/2021 |
8.40
|
122,400 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 |
| 22/04/2021 |
8.42
|
764,500 | 7.88 | 8.43 | 7.88 | 0 | 100 | -0.0 |
| 20/04/2021 |
7.88
|
1,290,400 | 8.02 | 8.03 | 7.46 | 0 | 2,000 | -0.0 |
| 19/04/2021 |
8.02
|
476,100 | 8.30 | 8.40 | 8.01 | 0 | 0 | 0 |
| 16/04/2021 |
8.30
|
896,600 | 8.89 | 8.89 | 8.27 | 3,000 | 4,000 | -0.0 |
| 15/04/2021 |
8.89
|
306,200 | 9 | 9 | 8.41 | 0 | 0 | 0 |
| 14/04/2021 |
9
|
329,500 | 8.62 | 9 | 8.10 | 100 | 0 | 0.0 |
| 13/04/2021 |
8.62
|
816,500 | 8.56 | 9.15 | 8.30 | 6,000 | 1,000 | 0.0 |
| 12/04/2021 |
8.56
|
1,061,400 | 8 | 8.56 | 8.40 | 0 | 0 | 0 |
| 09/04/2021 |
8
|
209,900 | 7.93 | 8.09 | 7.40 | 0 | 100 | -0.0 |
| 08/04/2021 |
7.93
|
303,400 | 7.94 | 8.30 | 7.80 | 0 | 0 | 0 |
| 07/04/2021 |
7.94
|
1,266,500 | 7.44 | 7.96 | 7.90 | 0 | 0 | 0 |
| 06/04/2021 |
7.44
|
525,600 | 6.96 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/04/2021 |
6.96
|
980,900 | 6.51 | 6.96 | 6.51 | 0 | 0 | 0 |
| 02/04/2021 |
6.51
|
739,500 | 6.54 | 6.97 | 6.20 | 1,100 | 0 | 0.0 |
| 01/04/2021 |
6.54
|
2,159,200 | 6.12 | 6.54 | 5.75 | 0 | 59,900 | -0.4 |
| 31/03/2021 |
6.12
|
458,400 | 5.72 | 6.12 | 6.12 | 0 | 0 | 0 |
| 30/03/2021 |
5.72
|
546,400 | 5.35 | 5.72 | 5.68 | 0 | 7,200 | -0.0 |
| 29/03/2021 |
5.35
|
546,800 | 5 | 5.35 | 4.93 | 0 | 0 | 0 |
| 26/03/2021 |
5
|
364,900 | 5.10 | 5.15 | 4.91 | 0 | 0 | 0 |
| 25/03/2021 |
5.10
|
261,600 | 5.17 | 5.17 | 4.92 | 0 | 8,200 | -0.0 |
| 24/03/2021 |
5.17
|
270,400 | 5.17 | 5.25 | 5 | 0 | 0 | 0 |
| 23/03/2021 |
5.17
|
673,500 | 4.87 | 5.21 | 5 | 500 | 1,000 | -0.0 |
| 22/03/2021 |
4.87
|
1,554,900 | 4.56 | 4.87 | 4.50 | 0 | 0 | 0 |
| 19/03/2021 |
4.56
|
629,300 | 4.90 | 4.90 | 4.56 | 2,900 | 15,600 | -0.1 |
| 18/03/2021 |
4.90
|
470,100 | 4.90 | 4.99 | 4.70 | 0 | 0 | 0 |
| 17/03/2021 |
4.90
|
401,500 | 4.87 | 5.10 | 4.86 | 200 | 0 | 0.0 |
| 16/03/2021 |
4.87
|
523,300 | 4.56 | 4.87 | 4.60 | 1,000 | 1,900 | -0.0 |
| 15/03/2021 |
4.56
|
253,300 | 4.27 | 4.56 | 4.27 | 0 | 11,000 | -0.1 |
| 12/03/2021 |
4.27
|
308,100 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
| 11/03/2021 |
4.31
|
398,600 | 4.32 | 4.55 | 4.28 | 0 | 0 | 0 |
| 10/03/2021 |
4.32
|
727,500 | 4.21 | 4.40 | 4.01 | 9,100 | 100 | 0.0 |
| 09/03/2021 |
4.21
|
1,288,900 | 3.94 | 4.21 | 4.20 | 0 | 0 | 0 |
| 08/03/2021 |
3.94
|
39,400 | 3.69 | 3.94 | 3.94 | 0 | 0 | 0 |
| 05/03/2021 |
3.69
|
526,700 | 3.45 | 3.69 | 3.62 | 0 | 0 | 0 |
| 04/03/2021 |
3.45
|
397,500 | 3.25 | 3.47 | 3.30 | 0 | 0 | 0 |
| 03/03/2021 |
3.25
|
319,800 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 02/03/2021 |
3.20
|
475,800 | 3.12 | 3.25 | 3.12 | 0 | 0 | 0 |
| 01/03/2021 |
3.12
|
140,000 | 3.12 | 3.27 | 3.11 | 0 | 0 | 0 |
| 26/02/2021 |
3.12
|
94,200 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 25/02/2021 |
3.20
|
149,300 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
| 24/02/2021 |
3.27
|
56,400 | 3.27 | 3.29 | 3.14 | 0 | 0 | 0 |
| 23/02/2021 |
3.27
|
98,900 | 3.27 | 3.29 | 3.23 | 0 | 0 | 0 |
| 22/02/2021 |
3.27
|
189,000 | 3.29 | 3.45 | 3.15 | 0 | 0 | 0 |
| 19/02/2021 |
3.29
|
159,800 | 3.29 | 3.30 | 3.16 | 0 | 0 | 0 |
| 18/02/2021 |
3.29
|
176,800 | 3.21 | 3.33 | 3.15 | 11,600 | 100 | 0.0 |
| 17/02/2021 |
3.21
|
751,800 | 3 | 3.21 | 3.15 | 0 | 0 | 0 |
| 09/02/2021 |
3
|
112,400 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
| 08/02/2021 |
2.94
|
172,600 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |