| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 1.82% | 11,800 | 0 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
|
3 tháng
(2024-06-20) |
-0.60 | -9.68% | 48,300 | 2,000 | 0.0 |
5.50
7.10
5.60
|
|
6 tháng
(2024-03-22) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
|
24 tháng
(2022-09-29) |
-5.60 | -50% | 1,257,775 | 3,300 | 0.0 |
5.50
11.20
5.60
|
|
36 tháng
(2021-10-04) |
-3.80 | -40.43% | 5,849,553 | -22,500 | -0.3 |
5.50
15.90
5.60
|
|
60 tháng
(2019-10-15) |
-0.60 | -9.68% | 6,975,010 | 40,770 | 0.4 |
5.50
15.90
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/04/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
11,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
6,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/04/2024 |
8.10
|
13,300 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 02/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/03/2024 |
8.30
|
800 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
9
|
100 | 8.20 | 9 | 9 | 0 | 0 | 0 |
| 18/03/2024 |
8.20
|
100 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/03/2024 |
7.70
|
1,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/03/2024 |
8.20
|
600 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
3,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
2,700 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.20
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
1,500 | 8 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
1,200 | 8.20 | 8.20 | 8 | 0 | 1,100 | -0.0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
1,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
300 | 8.30 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/01/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/01/2024 |
8.30
|
1,000 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 29/01/2024 |
7.90
|
200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/01/2024 |
8.40
|
2,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 18/01/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.40
|
1,700 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/01/2024 |
8.40
|
300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 10/01/2024 |
8.40
|
1,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/01/2024 |
8.40
|
1,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 05/01/2024 |
8.40
|
1,600 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
2,300 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 03/01/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 29/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/12/2023 |
8.50
|
400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/12/2023 |
8.50
|
3,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 26/12/2023 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2023 |
8.50
|
400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/12/2023 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/12/2023 |
8.40
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/12/2023 |
8.50
|
500 | 8.20 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/12/2023 |
8.20
|
300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/12/2023 |
8.50
|
1,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 11/12/2023 |
8.50
|
900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 08/12/2023 |
8.50
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/12/2023 |
8.50
|
5,200 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/12/2023 |
8.10
|
500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 04/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/12/2023 |
8.50
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |