Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-0.20 | -0.79% | 4,377,765 | -300 | -0.0 |
21.60
26
25.20
|
2 tháng
(2024-03-19) |
3.40 | 15.60% | 7,004,693 | -2,600 | -0.1 |
21.60
28
25.20
|
3 tháng
(2024-02-19) |
3.90 | 18.31% | 8,718,786 | -4,300 | -0.1 |
20.90
28
25.20
|
6 tháng
(2023-11-20) |
9.40 | 59.49% | 12,241,677 | 11,500 | 0.2 |
15.80
28
25.20
|
12 tháng
(2023-05-24) |
5.70 | 29.23% | 30,654,143 | 198,500 | 4.2 |
15
28
25.20
|
24 tháng
(2022-05-30) |
9.79 | 63.48% | 74,197,431 | 1,127,460 | 24.1 |
10.49
28
25.20
|
36 tháng
(2021-06-03) |
16.04 | 175.21% | 151,279,040 | 797,760 | 19.0 |
8.68
28
25.20
|
60 tháng
(2021-04-26) |
15.50 | 159.92% | 153,563,806 | 823,160 | 19.3 |
7.39
28
25.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#701 | 26/07/2021 |
9.28
-0.17
|
101,400 | 9.28 | 9.28 | 9.11 | 0 | 0 | 0 |
#702 | 23/07/2021 |
9.45
0
|
96,837 | 9.45 | 9.45 | 9.19 | 0 | 0 | 0 |
#703 | 22/07/2021 |
9.45
0
|
66,700 | 9.36 | 9.53 | 9.28 | 0 | 2,500 | -0.0 |
#704 | 21/07/2021 |
9.45
-0.17
|
110,414 | 9.62 | 9.87 | 9.19 | 0 | 0 | 0 |
#705 | 20/07/2021 |
9.62
0.68
|
126,824 | 8.94 | 9.70 | 8.68 | 0 | 0 | 0 |
#706 | 19/07/2021 |
8.94
-0.43
|
106,800 | 9.36 | 9.36 | 8.68 | 0 | 0 | 0 |
#707 | 16/07/2021 |
9.36
0
|
74,600 | 9.28 | 9.53 | 9.19 | 100 | 0 | 0.0 |
#708 | 15/07/2021 |
9.36
0.17
|
57,000 | 9.19 | 9.36 | 9.11 | 0 | 0 | 0 |
#709 | 14/07/2021 |
9.19
-0.09
|
58,000 | 9.11 | 9.79 | 9.11 | 600 | 0 | 0.0 |
#710 | 13/07/2021 |
9.28
0.34
|
96,900 | 8.77 | 9.53 | 8.77 | 0 | 0 | 0 |
#711 | 12/07/2021 |
8.94
-0.34
|
252,000 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
#712 | 09/07/2021 |
9.28
-0.17
|
127,700 | 9.53 | 9.53 | 9.02 | 0 | 0 | 0 |
#713 | 08/07/2021 |
9.45
0.60
|
108,274 | 8.77 | 9.87 | 8.77 | 0 | 0 | 0 |
#714 | 07/07/2021 |
8.85
-0.51
|
232,800 | 9.36 | 9.36 | 8.26 | 0 | 0 | 0 |
#715 | 06/07/2021 |
9.36
-0.51
|
257,300 | 9.70 | 9.96 | 9.19 | 0 | 0 | 0 |
#716 | 05/07/2021 |
9.87
-0.51
|
215,100 | 10.38 | 10.47 | 9.70 | 3,000 | 0 | 0.0 |
#717 | 02/07/2021 |
10.38
0.17
|
208,283 | 10.13 | 10.47 | 9.79 | 1,000 | 0 | 0.0 |
#718 | 01/07/2021 |
10.21
-1.28
|
492,978 | 11.58 | 11.58 | 10.13 | 1,000 | 1,000 | -0.0 |
#719 | 30/06/2021 |
11.49
0
|
477,394 | 11.92 | 12.34 | 11.07 | 0 | 2,000 | -0.0 |
#720 | 29/06/2021 |
11.49
1.11
|
614,104 | 10.38 | 11.49 | 10.30 | 1,000 | 0 | 0.0 |
#721 | 28/06/2021 |
10.38
0.94
|
844,960 | 9.45 | 10.47 | 9.45 | 1,000 | 0 | 0.0 |
#722 | 25/06/2021 |
9.45
0.34
|
222,224 | 9.19 | 9.53 | 9.11 | 2,000 | 0 | 0.0 |
#723 | 24/06/2021 |
9.11
0
|
85,100 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |
#724 | 23/06/2021 |
9.11
-0.17
|
95,927 | 9.28 | 9.36 | 9.02 | 0 | 0 | 0 |
#725 | 22/06/2021 |
9.28
-0.17
|
229,300 | 9.53 | 9.70 | 9.19 | 0 | 30,000 | -0.3 |
#726 | 21/06/2021 |
9.45
0.43
|
345,100 | 9.02 | 9.53 | 9.02 | 0 | 0 | 0 |
#727 | 18/06/2021 |
9.02
0.17
|
129,600 | 8.85 | 9.19 | 8.60 | 0 | 0 | 0 |
#728 | 17/06/2021 |
8.85
0.17
|
239,000 | 8.68 | 8.85 | 8.51 | 600 | 0 | 0.0 |
#729 | 16/06/2021 |
8.68
-0.26
|
133,210 | 8.77 | 8.94 | 8.51 | 5,000 | 0 | 0.1 |
#730 | 15/06/2021 |
8.94
-0.26
|
207,300 | 9.11 | 9.11 | 8.68 | 0 | 1,000 | -0.0 |
#731 | 14/06/2021 |
9.19
-0.17
|
242,300 | 9.36 | 9.45 | 9.02 | 4,900 | 1,100 | 0.0 |
#732 | 11/06/2021 |
9.36
-0.26
|
181,814 | 9.62 | 9.62 | 9.19 | 10,000 | 0 | 0.1 |
#733 | 10/06/2021 |
9.62
0.43
|
350,600 | 9.19 | 9.79 | 9.11 | 500 | 2,100 | -0.0 |
#734 | 09/06/2021 |
9.19
-0.43
|
309,400 | 9.79 | 10.21 | 8.94 | 100 | 86,700 | -0.9 |
#735 | 08/06/2021 |
9.62
0.23
|
588,000 | 9.46 | 9.85 | 9.46 | 500 | 100 | 0.0 |
#736 | 07/06/2021 |
9.39
0.31
|
672,710 | 9.00 | 9.46 | 8.77 | 3,100 | 0 | 0.0 |
#737 | 04/06/2021 |
9.08
-0.08
|
297,000 | 9.16 | 9.23 | 8.93 | 0 | 0 | 0 |
#738 | 03/06/2021 |
9.16
0.08
|
356,494 | 9.23 | 9.54 | 9.00 | 0 | 0 | 0 |
#739 | 02/06/2021 |
9.08
1.00
|
687,299 | 8.08 | 9.08 | 8.08 | 24,000 | 0 | 0.3 |
#740 | 01/06/2021 |
8.08
0.15
|
88,300 | 8.00 | 8.16 | 7.93 | 0 | 0 | 0 |
#741 | 31/05/2021 |
7.93
-0.08
|
95,082 | 8.08 | 8.16 | 7.85 | 0 | 0 | 0 |
#742 | 28/05/2021 |
8.00
0
|
91,700 | 7.93 | 8.16 | 7.93 | 0 | 0 | 0 |
#743 | 27/05/2021 |
8.00
-0.08
|
127,900 | 8.08 | 8.16 | 7.85 | 0 | 0 | 0 |
#744 | 26/05/2021 |
8.08
0.08
|
41,600 | 8.08 | 8.16 | 8.00 | 0 | 0 | 0 |
#745 | 25/05/2021 |
8.00
-0.23
|
148,742 | 8.23 | 8.31 | 8.00 | 200 | 0 | 0.0 |
#746 | 24/05/2021 |
8.23
0.15
|
56,011 | 8.23 | 8.39 | 8.00 | 400 | 0 | 0.0 |
#747 | 21/05/2021 |
8.08
0
|
61,800 | 8.00 | 8.08 | 8.00 | 500 | 0 | 0.0 |
#748 | 20/05/2021 |
8.08
-0.23
|
49,800 | 8.31 | 8.31 | 8.08 | 200 | 0 | 0.0 |
#749 | 19/05/2021 |
8.31
0
|
72,400 | 8.08 | 8.31 | 8.00 | 100 | 0 | 0.0 |
#750 | 18/05/2021 |
8.31
0.08
|
24,000 | 8.23 | 8.46 | 7.93 | 0 | 0 | 0 |
#751 | 17/05/2021 |
8.23
-0.38
|
66,800 | 8.62 | 8.62 | 8.23 | 0 | 0 | 0 |
#752 | 14/05/2021 |
8.62
-0.46
|
52,532 | 9.08 | 9.16 | 8.54 | 0 | 0 | 0 |
#753 | 13/05/2021 |
9.08
0.85
|
182,800 | 8.46 | 9.08 | 8.46 | 0 | 0 | 0 |
#754 | 12/05/2021 |
8.23
0.31
|
70,100 | 7.77 | 8.23 | 7.69 | 0 | 0 | 0 |
#755 | 11/05/2021 |
7.93
0.54
|
42,800 | 7.69 | 8.00 | 7.62 | 0 | 0 | 0 |
#756 | 07/05/2021 |
7.39
-0.15
|
24,000 | 7.46 | 7.54 | 7.31 | 0 | 0 | 0 |
#757 | 06/05/2021 |
7.54
-0.15
|
50,800 | 8.31 | 8.31 | 7.31 | 0 | 0 | 0 |
#758 | 05/05/2021 |
7.69
0.31
|
19,700 | 6.93 | 8.46 | 6.93 | 0 | 0 | 0 |
#759 | 04/05/2021 |
7.39
-1.39
|
15,700 | 8.39 | 8.39 | 7.39 | 0 | 0 | 0 |
#760 | 29/04/2021 |
8.77
-0.46
|
84,700 | 9.54 | 9.54 | 8.23 | 0 | 0 | 0 |
#761 | 28/04/2021 |
9.23
0.38
|
19,200 | 10.16 | 10.16 | 9.23 | 0 | 0 | 0 |
#762 | 27/04/2021 |
8.85
-0.85
|
5,000 | 9.16 | 9.16 | 8.85 | 0 | 0 | 0 |
#763 | 26/04/2021 |
9.70
0
|
106,000 | 13.16 | 13.16 | 7.93 | 0 | 0 | 0 |