| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.30 | -3.19% | 64,959 | 0 | 0 |
9
9.50
9.20
|
|
2 tháng
(2024-09-23) |
1.40 | 18.18% | 71,072 | 0 | 0 |
6.70
9.50
9.20
|
|
3 tháng
(2024-08-22) |
0.30 | 3.41% | 99,025 | 0 | 0 |
6.70
9.50
9.20
|
|
6 tháng
(2024-05-24) |
0.50 | 5.81% | 480,456 | 0 | 0 |
6.70
12.80
9.20
|
|
12 tháng
(2023-11-29) |
2.40 | 35.82% | 685,506 | 0 | 0 |
6.20
12.80
9.20
|
|
24 tháng
(2022-12-01) |
2.40 | 35.82% | 1,170,897 | 0 | 0 |
5.70
12.80
9.20
|
|
36 tháng
(2021-12-06) |
-22.40 | -71.11% | 3,756,748 | 0 | 0 |
5.70
32
9.20
|
|
60 tháng
(2019-12-17) |
3.10 | 51.67% | 9,165,761 | 1,000 | 0.0 |
2.60
37.80
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
10.50
|
4,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 01/07/2024 |
10.50
|
1,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/06/2024 |
11.50
|
6,300 | 11.50 | 11.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
10.60
|
42,200 | 9.50 | 10.60 | 9.50 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
103,466 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
3,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/06/2024 |
8.60
|
18,305 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 20/06/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/06/2024 |
8.70
|
39,108 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/06/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
8.20
|
7,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/06/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.90
|
2,101 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 12/06/2024 |
9.10
|
104 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.80
|
62,200 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
1,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
400 | 9.60 | 9.60 | 7.80 | 0 | 0 | 0 |
| 31/05/2024 |
8.90
|
9,900 | 8.90 | 8.90 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.50
|
800 | 9.70 | 9.70 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
4,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
8,700 | 8.70 | 8.70 | 7.30 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
4,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
8
|
5,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.50
|
3,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/05/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/04/2024 |
8.80
|
1,500 | 7.10 | 8.80 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
15 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8
|
65 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/04/2024 |
8
|
1,513 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/04/2024 |
8.20
|
6,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/04/2024 |
8.30
|
12,162 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/04/2024 |
7.30
|
211 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
1,011 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
3,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
2,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.40
|
110 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.40
|
9,550 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
| 21/03/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.30
|
1,250 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
7.40
|
9,400 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 15/03/2024 |
7
|
13,700 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 14/03/2024 |
6.70
|
4,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/03/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
6.50
|
300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 11/03/2024 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.40
|
5,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/03/2024 |
6.50
|
2,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2024 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/03/2024 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/03/2024 |
6.90
|
9,300 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 01/03/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/02/2024 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/02/2024 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/02/2024 |
7
|
231 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/02/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/02/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/02/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/02/2024 |
7
|
1,231 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/02/2024 |
6.80
|
1,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/02/2024 |
6.90
|
6,100 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 16/02/2024 |
6.80
|
200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/02/2024 |
6.90
|
14 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 01/02/2024 |
6.80
|
2,300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |