| 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) |
0.20 | 2.63% | 63,700 | 0 | 0 |
7.60
8.10
8
|
|
2 tháng
(2024-07-22) |
-0.50 | -6.02% | 155,800 | -2,100 | -0.0 |
7.40
8.30
8
|
|
3 tháng
(2024-06-20) |
-1.50 | -16.13% | 685,800 | -2,100 | -0.0 |
7.40
9.90
8
|
|
6 tháng
(2024-03-22) |
0.34 | 4.52% | 3,866,700 | -2,100 | -0.0 |
7.07
13.26
8
|
|
12 tháng
(2023-09-25) |
0.04 | 0.55% | 4,675,400 | -2,300 | -0.0 |
6.78
13.26
8
|
|
24 tháng
(2022-09-29) |
-1.59 | -16.93% | 7,930,564 | 11,200 | 0.1 |
6.29
13.26
8
|
|
36 tháng
(2021-10-04) |
-15.27 | -66.19% | 16,649,844 | 28,100 | 0.4 |
6.29
27.04
8
|
|
60 tháng
(2019-10-15) |
-70.09 | -89.99% | 23,521,717 | 29,600 | 0.4 |
6.29
77.91
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
12.18
|
205,500 | 11.29 | 12.18 | 11.10 | 0 | 0 | 0 |
| 24/04/2024 |
11.10
|
245,800 | 10.80 | 11.10 | 9.13 | 0 | 0 | 0 |
| 23/04/2024 |
10.11
|
117,300 | 10.11 | 10.11 | 9.82 | 0 | 0 | 0 |
| 22/04/2024 |
9.23
|
36,200 | 9.13 | 9.23 | 8.44 | 0 | 0 | 0 |
| 19/04/2024 |
8.44
|
97,200 | 7.76 | 8.44 | 7.76 | 0 | 0 | 0 |
| 17/04/2024 |
7.76
|
38,500 | 7.17 | 7.76 | 7.17 | 0 | 0 | 0 |
| 16/04/2024 |
7.07
|
58,000 | 7.17 | 7.95 | 6.87 | 0 | 0 | 0 |
| 15/04/2024 |
7.27
|
28,100 | 7.27 | 7.36 | 6.97 | 0 | 0 | 0 |
| 12/04/2024 |
7.36
|
19,800 | 7.36 | 7.46 | 7.27 | 0 | 0 | 0 |
| 11/04/2024 |
7.56
|
8,600 | 7.46 | 7.56 | 7.36 | 0 | 0 | 0 |
| 10/04/2024 |
7.46
|
3,000 | 7.56 | 7.66 | 7.46 | 0 | 0 | 0 |
| 09/04/2024 |
7.56
|
2,000 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 |
| 08/04/2024 |
7.46
|
4,500 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
| 05/04/2024 |
7.56
|
5,900 | 7.56 | 7.76 | 7.46 | 0 | 0 | 0 |
| 04/04/2024 |
8.15
|
16,200 | 7.56 | 8.25 | 7.46 | 0 | 0 | 0 |
| 03/04/2024 |
7.56
|
7,700 | 7.36 | 7.66 | 7.27 | 0 | 0 | 0 |
| 02/04/2024 |
7.27
|
7,600 | 7.27 | 7.36 | 7.17 | 0 | 0 | 0 |
| 01/04/2024 |
7.27
|
14,700 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 29/03/2024 |
7.36
|
3,500 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 28/03/2024 |
7.36
|
3,300 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 27/03/2024 |
7.36
|
3,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/03/2024 |
7.27
|
1,000 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 25/03/2024 |
7.27
|
5,400 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 |
| 22/03/2024 |
7.46
|
8,800 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 |
| 21/03/2024 |
7.27
|
2,100 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 |
| 20/03/2024 |
7.07
|
5,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/03/2024 |
7.07
|
5,700 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.27
|
1,500 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 |
| 15/03/2024 |
7.36
|
4,400 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 14/03/2024 |
7.36
|
66,800 | 7.17 | 7.46 | 6.97 | 0 | 0 | 0 |
| 13/03/2024 |
7.17
|
2,800 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 |
| 12/03/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 11/03/2024 |
7.17
|
3,200 | 7.27 | 7.36 | 7.07 | 0 | 0 | 0 |
| 08/03/2024 |
7.27
|
31,200 | 7.17 | 7.46 | 7.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.17
|
1,200 | 7.66 | 7.66 | 7.07 | 0 | 0 | 0 |
| 06/03/2024 |
7.66
|
13,000 | 7.95 | 7.95 | 7.36 | 0 | 0 | 0 |
| 05/03/2024 |
7.95
|
41,500 | 8.25 | 8.25 | 7.46 | 0 | 0 | 0 |
| 04/03/2024 |
8.25
|
15,100 | 7.86 | 8.44 | 7.07 | 0 | 0 | 0 |
| 01/03/2024 |
7.86
|
24,200 | 7.27 | 7.86 | 6.97 | 0 | 0 | 0 |
| 29/02/2024 |
7.27
|
13,700 | 6.97 | 7.27 | 7.07 | 0 | 0 | 0 |
| 28/02/2024 |
6.97
|
3,700 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 |
| 27/02/2024 |
7.17
|
16,200 | 7.07 | 7.66 | 6.97 | 0 | 0 | 0 |
| 26/02/2024 |
7.07
|
37,000 | 7.17 | 7.36 | 6.78 | 0 | 0 | 0 |
| 23/02/2024 |
7.17
|
17,300 | 7.07 | 7.17 | 6.68 | 0 | 0 | 0 |
| 22/02/2024 |
7.07
|
40,300 | 6.87 | 7.07 | 6.78 | 0 | 0 | 0 |
| 21/02/2024 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
6.87
|
800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/02/2024 |
6.87
|
4,900 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |
| 16/02/2024 |
6.87
|
4,600 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 15/02/2024 |
6.87
|
700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 07/02/2024 |
6.87
|
3,800 | 6.78 | 6.87 | 6.68 | 0 | 0 | 0 |
| 06/02/2024 |
6.78
|
3,100 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
6.87
|
9,200 | 6.87 | 6.97 | 6.48 | 0 | 0 | 0 |
| 01/02/2024 |
6.87
|
800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 31/01/2024 |
6.87
|
1,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/01/2024 |
6.87
|
6,600 | 6.87 | 6.97 | 6.78 | 0 | 0 | 0 |
| 29/01/2024 |
6.87
|
6,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 26/01/2024 |
6.87
|
2,400 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 25/01/2024 |
6.87
|
13,000 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 24/01/2024 |
6.97
|
8,100 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 23/01/2024 |
6.87
|
3,900 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/01/2024 |
6.87
|
2,600 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 19/01/2024 |
6.97
|
17,500 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/01/2024 |
6.97
|
3,800 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 |
| 17/01/2024 |
7.07
|
300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 16/01/2024 |
6.97
|
200 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/01/2024 |
6.97
|
1,700 | 6.87 | 6.97 | 6.97 | 0 | 0 | 0 |
| 12/01/2024 |
6.87
|
6,100 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 11/01/2024 |
6.97
|
600 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
| 10/01/2024 |
7.07
|
8,200 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 09/01/2024 |
6.97
|
2,700 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 08/01/2024 |
6.87
|
2,300 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 05/01/2024 |
6.87
|
200 | 7.07 | 7.07 | 6.87 | 0 | 200 | -0.0 |
| 04/01/2024 |
7.07
|
900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/01/2024 |
7.07
|
4,400 | 7.17 | 7.17 | 6.87 | 0 | 0 | 0 |
| 02/01/2024 |
7.17
|
1,100 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 |
| 29/12/2023 |
7.17
|
700 | 6.97 | 7.17 | 7.17 | 0 | 0 | 0 |
| 28/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 27/12/2023 |
6.97
|
10,300 | 6.87 | 7.17 | 6.87 | 0 | 0 | 0 |
| 26/12/2023 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 25/12/2023 |
6.87
|
500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/12/2023 |
6.87
|
5,700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 21/12/2023 |
6.87
|
200 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 20/12/2023 |
6.97
|
2,500 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 19/12/2023 |
6.97
|
1,800 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/12/2023 |
6.97
|
4,100 | 7.17 | 7.17 | 6.87 | 0 | 0 | 0 |
| 14/12/2023 |
7.17
|
4,700 | 6.87 | 7.17 | 6.87 | 0 | 0 | 0 |
| 13/12/2023 |
6.87
|
11,800 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
| 12/12/2023 |
6.87
|
18,400 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 11/12/2023 |
6.87
|
2,800 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
| 08/12/2023 |
6.78
|
10,400 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
| 07/12/2023 |
6.97
|
1,800 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 06/12/2023 |
6.97
|
21,600 | 7.07 | 7.07 | 6.68 | 0 | 0 | 0 |
| 05/12/2023 |
7.07
|
700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/12/2023 |
7.07
|
8,600 | 6.87 | 7.07 | 6.87 | 0 | 0 | 0 |
| 01/12/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/11/2023 |
6.87
|
2,100 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 |
| 29/11/2023 |
7.07
|
4,600 | 6.78 | 7.07 | 6.87 | 0 | 0 | 0 |