| 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) |
-1.70 | -21.25% | 915,677 | 12,000 | 0.1 |
6.30
8.20
6.30
|
|
2 tháng
(2024-09-23) |
-1 | -13.70% | 1,795,364 | 12,000 | 0.1 |
6.30
8.50
6.30
|
|
3 tháng
(2024-08-23) |
-1.20 | -16% | 2,138,492 | 12,000 | 0.1 |
6.30
8.50
6.30
|
|
6 tháng
(2024-05-27) |
-3.30 | -34.38% | 9,379,834 | 12,000 | 0.1 |
6.30
9.80
6.30
|
|
12 tháng
(2023-11-27) |
-3.90 | -38.24% | 33,941,907 | 8,000 | 0.0 |
6.30
10.70
6.30
|
|
24 tháng
(2022-12-02) |
-5.50 | -46.61% | 81,874,239 | 11,100 | 0.1 |
4.10
11.80
6.30
|
|
36 tháng
(2022-01-25) |
-15.70 | -71.36% | 94,298,462 | 8,300 | 0.0 |
4.10
25
6.30
|
|
60 tháng
(2022-01-25) |
-15.70 | -71.36% | 94,298,462 | 8,300 | 0.0 |
4.10
25
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
9
|
80,747 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 01/07/2024 |
9.80
|
340,784 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
534,850 | 9.80 | 10.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
9.80
|
234,867 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
164,222 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2024 |
9.10
|
74,401 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.20
|
86,051 | 9.40 | 9.40 | 9 | 0 | 200 | -0.0 |
| 21/06/2024 |
9.50
|
506,013 | 9 | 9.80 | 8.80 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
8.80
|
101,260 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 19/06/2024 |
9
|
140,811 | 9.50 | 9.50 | 8.70 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
9.30
|
106,722 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 17/06/2024 |
8.90
|
170,402 | 8.80 | 9.30 | 8.80 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
8.80
|
112,717 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.80
|
102,201 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.60
|
41,801 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.50
|
26,214 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
131,061 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.60
|
111,550 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.20
|
105,428 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/06/2024 |
8.20
|
45,303 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
121,536 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
50,486 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.40
|
357,046 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8.50
|
227,900 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/05/2024 |
8.40
|
286,686 | 9.10 | 9.20 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
9.20
|
331,718 | 9.60 | 10 | 9 | 0 | 0 | 0 |
| 27/05/2024 |
9.60
|
358,942 | 8.70 | 9.60 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
187,565 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
140,444 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.70
|
183,863 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
71,445 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 20/05/2024 |
8.40
|
98,733 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
8.30
|
88,638 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/05/2024 |
8.30
|
51,412 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/05/2024 |
8.40
|
81,859 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
84,700 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
116,029 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
101,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.30
|
254,820 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
129,180 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/05/2024 |
8.80
|
265,322 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 06/05/2024 |
8.30
|
114,999 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
239,510 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
8.20
|
122,871 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
115,300 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
172,120 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
80,400 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/04/2024 |
8.50
|
85,811 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 22/04/2024 |
8.70
|
146,024 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 19/04/2024 |
8.90
|
120,830 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 17/04/2024 |
9.20
|
286,906 | 8.40 | 9.20 | 8.30 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
52,791 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 15/04/2024 |
9.10
|
305,521 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 12/04/2024 |
9.80
|
210,944 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| 11/04/2024 |
9.90
|
183,554 | 9.90 | 10.50 | 9.60 | 0 | 0 | 0 |
| 10/04/2024 |
10
|
242,567 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 09/04/2024 |
9.80
|
457,658 | 11.50 | 11.50 | 9.30 | 0 | 0 | 0 |
| 08/04/2024 |
10.70
|
498,442 | 10.70 | 11.60 | 10.30 | 0 | 0 | 0 |
| 05/04/2024 |
10.60
|
506,834 | 9.40 | 10.80 | 9.40 | 0 | 0 | 0 |
| 04/04/2024 |
9.50
|
592,821 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
744,991 | 7.70 | 8.70 | 7.60 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
105,853 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.40
|
87,901 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
80,400 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 28/03/2024 |
7.70
|
89,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
114,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
77,201 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
124,108 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
7.60
|
82,222 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/03/2024 |
7.60
|
144,322 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/03/2024 |
7.60
|
32,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
95,521 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/03/2024 |
7.80
|
102,979 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
91,386 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/03/2024 |
7.70
|
64,807 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
89,210 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 12/03/2024 |
7.10
|
81,436 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/03/2024 |
7.40
|
44,330 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/03/2024 |
7.60
|
54,060 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.70
|
29,127 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/03/2024 |
7.70
|
120,223 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.70
|
59,351 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/03/2024 |
7.80
|
156,582 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
65,140 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
7.90
|
71,381 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/02/2024 |
8
|
45,418 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
8.10
|
93,413 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
97,221 | 7.80 | 8.30 | 7.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.30
|
71,630 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
86,952 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.40
|
123,128 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.40
|
74,109 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/02/2024 |
8.30
|
101,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/02/2024 |
8.40
|
126,321 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
68,531 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
|
141,805 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/02/2024 |
8.20
|
204,343 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.30
|
144,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 02/02/2024 |
8.80
|
242,988 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 01/02/2024 |
8.70
|
235,235 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |