| 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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
|
3 tháng
(2024-06-20) |
-0.40 | -3.92% | 75,000 | 0 | 0 |
9.42
10.35
9.80
|
|
6 tháng
(2024-03-22) |
0.70 | 7.69% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
|
24 tháng
(2022-09-29) |
-0.09 | -0.91% | 1,151,200 | -31,200 | -0.4 |
7.01
12.05
9.80
|
|
36 tháng
(2021-10-04) |
-1.34 | -12% | 1,883,300 | -32,600 | -0.5 |
7.01
16.79
9.80
|
|
60 tháng
(2019-10-15) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
9.90
|
400 | 9.88 | 9.90 | 9.88 | 0 | 0 | 0 |
| 24/04/2024 |
9.89
|
1,500 | 9.30 | 9.89 | 9.30 | 0 | 0 | 0 |
| 23/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/04/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 19/04/2024 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 16/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 15/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 08/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/04/2024 |
9.26
|
800 | 9.28 | 9.28 | 9.26 | 0 | 0 | 0 |
| 04/04/2024 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 03/04/2024 |
9.73
|
7,000 | 9.71 | 9.73 | 9.71 | 0 | 0 | 0 |
| 02/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/04/2024 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 29/03/2024 |
9.25
|
3,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 28/03/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/03/2024 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/03/2024 |
9.09
|
300 | 9.10 | 9.10 | 9.09 | 0 | 0 | 0 |
| 22/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/03/2024 |
9.10
|
1,600 | 9.10 | 9.10 | 9.09 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/03/2024 |
9.10
|
3,800 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 13/03/2024 |
9.10
|
400 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/03/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
1,000 | 8.93 | 9 | 9 | 0 | 0 | 0 |
| 08/03/2024 |
8.93
|
4,200 | 9.15 | 9.15 | 8.93 | 0 | 0 | 0 |
| 07/03/2024 |
9.15
|
6,600 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
| 06/03/2024 |
9.10
|
4,500 | 8.80 | 9.10 | 8.81 | 0 | 0 | 0 |
| 05/03/2024 |
8.80
|
300 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 |
| 04/03/2024 |
8.85
|
100 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 01/03/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/02/2024 |
9
|
2,900 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
| 28/02/2024 |
9.12
|
100 | 8.80 | 9.12 | 9.12 | 0 | 0 | 0 |
| 27/02/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/02/2024 |
8.80
|
100 | 8.76 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/02/2024 |
8.76
|
1,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/02/2024 |
8.90
|
2,100 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
| 21/02/2024 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 20/02/2024 |
8.92
|
1,500 | 8.95 | 8.95 | 8.92 | 0 | 0 | 0 |
| 19/02/2024 |
8.95
|
400 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 |
| 16/02/2024 |
9.05
|
1,200 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 15/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/02/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.90
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 01/02/2024 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 31/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/01/2024 |
8.80
|
1,100 | 9.06 | 9.06 | 8.71 | 0 | 0 | 0 |
| 26/01/2024 |
9.06
|
200 | 9.10 | 9.10 | 9.06 | 0 | 0 | 0 |
| 25/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/01/2024 |
9.10
|
100 | 8.96 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/01/2024 |
8.96
|
1,300 | 8.51 | 8.98 | 8.61 | 0 | 0 | 0 |
| 18/01/2024 |
8.51
|
400 | 9 | 9 | 8.51 | 0 | 0 | 0 |
| 17/01/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/01/2024 |
9
|
1,400 | 9 | 9 | 8.99 | 0 | 0 | 0 |
| 15/01/2024 |
9
|
4,700 | 8.78 | 9 | 8.45 | 0 | 0 | 0 |
| 12/01/2024 |
8.78
|
1,800 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 |
| 11/01/2024 |
9.20
|
200 | 9.29 | 9.29 | 9 | 0 | 0 | 0 |
| 10/01/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/01/2024 |
9.29
|
2,600 | 9.47 | 9.47 | 8.91 | 0 | 0 | 0 |
| 08/01/2024 |
9.47
|
1,600 | 9.20 | 9.47 | 8.61 | 0 | 0 | 0 |
| 05/01/2024 |
9.20
|
8,100 | 8.94 | 9.50 | 8.33 | 0 | 0 | 0 |
| 04/01/2024 |
8.94
|
1,000 | 8.94 | 8.94 | 8.93 | 0 | 0 | 0 |
| 03/01/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 02/01/2024 |
8.94
|
400 | 8.50 | 9.03 | 8.55 | 0 | 0 | 0 |
| 29/12/2023 |
8.50
|
2,200 | 8.48 | 8.54 | 8.50 | 0 | 0 | 0 |
| 28/12/2023 |
8.48
|
2,300 | 8.50 | 8.50 | 8.48 | 0 | 0 | 0 |
| 27/12/2023 |
8.50
|
500 | 8.58 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/12/2023 |
8.58
|
3,500 | 8.68 | 8.68 | 8.22 | 0 | 0 | 0 |
| 25/12/2023 |
8.68
|
200 | 8.50 | 8.68 | 8.40 | 0 | 0 | 0 |
| 22/12/2023 |
8.50
|
2,900 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 21/12/2023 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/12/2023 |
8.70
|
26,500 | 8.80 | 8.80 | 8.19 | 0 | 26,200 | -0.2 |
| 19/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/12/2023 |
8.80
|
2,600 | 8.90 | 8.90 | 8.80 | 0 | 200 | -0.0 |
| 15/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/12/2023 |
8.90
|
2,100 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 13/12/2023 |
8.90
|
500 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 12/12/2023 |
8.90
|
7,400 | 9 | 9 | 8.90 | 0 | 800 | -0.0 |
| 11/12/2023 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/12/2023 |
9
|
600 | 8.80 | 9 | 8.95 | 0 | 0 | 0 |
| 07/12/2023 |
8.80
|
100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 06/12/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/12/2023 |
9.20
|
400 | 9.19 | 9.30 | 8.90 | 0 | 0 | 0 |
| 01/12/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 30/11/2023 |
9.19
|
300 | 8.80 | 9.19 | 9 | 0 | 0 | 0 |
| 29/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/11/2023 |
8.80
|
500 | 9 | 9.18 | 8.80 | 0 | 0 | 0 |
| 27/11/2023 |
9
|
300 | 8.88 | 9 | 9 | 0 | 0 | 0 |
| 24/11/2023 |
8.88
|
1,500 | 8.80 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/11/2023 |
8.80
|
100 | 9 | 9 | 8.80 | 0 | 0 | 0 |