| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 821,479 | 0 | 0 |
7.30
7.50
7.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.90% | 1,571,209 | -100 | -0.0 |
7.30
7.80
7.40
|
|
3 tháng
(2024-08-23) |
-0.50 | -6.33% | 2,157,933 | -100 | -0.0 |
7.30
8
7.40
|
|
6 tháng
(2024-05-27) |
-1.20 | -13.95% | 6,092,847 | -100 | -0.0 |
7.30
8.90
7.40
|
|
12 tháng
(2023-11-27) |
-1.70 | -18.68% | 17,408,960 | -200 | -0.0 |
7.30
9.30
7.40
|
|
24 tháng
(2022-12-02) |
-5.20 | -41.27% | 79,863,776 | -600 | -0.0 |
7.30
15.10
7.40
|
|
36 tháng
(2021-12-07) |
-7.10 | -48.97% | 97,821,813 | -600 | -0.0 |
7.30
18.20
7.40
|
|
60 tháng
(2019-12-18) |
3.90 | 111.43% | 177,274,729 | 600 | 0.0 |
2.80
18.20
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.20
|
60,531 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.20
|
21,020 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
88,432 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
61,725 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
85,711 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.40
|
79,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
106,220 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
147,768 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
50,261 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
22,718 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.50
|
72,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
65,305 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
92,218 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
39,011 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
112,278 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.90
|
473,412 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.50
|
66,935 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
30,924 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
38,721 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
67,737 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.50
|
34,015 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/06/2024 |
8.50
|
29,570 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
37,610 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
37,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
79,503 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
18,247 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
24,332 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
71,820 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
52,646 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.60
|
44,721 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/05/2024 |
8.60
|
40,348 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.70
|
40,215 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
96,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
72,650 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/05/2024 |
8.70
|
113,707 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2024 |
8.60
|
254,038 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.10
|
69,963 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
50,335 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
75,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.10
|
89,329 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/05/2024 |
8.10
|
75,808 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/05/2024 |
8.20
|
87,301 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
103,435 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
21,916 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8.10
|
27,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
10,610 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
21,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/04/2024 |
8.20
|
141,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 22/04/2024 |
8.20
|
28,501 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/04/2024 |
8.20
|
66,901 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/04/2024 |
8.40
|
128,049 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
159,814 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
| 15/04/2024 |
8.60
|
92,146 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 12/04/2024 |
9
|
147,420 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
67,526 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 10/04/2024 |
8.70
|
104,302 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/04/2024 |
8.70
|
108,504 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,911 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/04/2024 |
8.70
|
92,022 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/04/2024 |
9
|
132,105 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9.10
|
148,808 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 02/04/2024 |
9
|
1,599,318 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 01/04/2024 |
8.70
|
72,520 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
52,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.80
|
55,450 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
111,301 | 7.40 | 8.90 | 7.40 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
82,121 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.60
|
83,480 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
87,050 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
69,814 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/03/2024 |
8.80
|
60,100 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/03/2024 |
8.60
|
24,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/03/2024 |
8.50
|
120,145 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/03/2024 |
8.70
|
37,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/03/2024 |
8.70
|
53,562 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/03/2024 |
8.80
|
127,658 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/03/2024 |
8.70
|
150,703 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/03/2024 |
8.80
|
71,461 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 08/03/2024 |
8.90
|
79,165 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
42,080 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/03/2024 |
8.90
|
98,722 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/03/2024 |
9
|
99,831 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/03/2024 |
9
|
85,347 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/03/2024 |
9
|
54,919 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/02/2024 |
9
|
48,071 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/02/2024 |
9
|
90,853 | 8.90 | 9.10 | 8.90 | 0 | 100 | -0.0 |
| 27/02/2024 |
8.90
|
100,905 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/02/2024 |
9.10
|
102,228 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 23/02/2024 |
9.30
|
312,926 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 22/02/2024 |
9
|
217,465 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2024 |
9
|
74,442 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.80
|
62,154 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/02/2024 |
8.80
|
130,261 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.70
|
37,102 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/02/2024 |
8.90
|
61,296 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/02/2024 |
8.70
|
53,837 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/02/2024 |
8.70
|
66,918 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 05/02/2024 |
8.60
|
58,813 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/02/2024 |
8.70
|
39,167 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/02/2024 |
8.70
|
38,903 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |