| 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) |
0.09 | 1% | 7,800 | 0 | 0 |
8.91
9.20
9.10
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.19% | 14,100 | 0 | 0 |
8.91
9.79
9.10
|
|
3 tháng
(2024-08-22) |
0.06 | 0.71% | 16,400 | 0 | 0 |
8.91
9.79
9.10
|
|
6 tháng
(2024-05-24) |
0.28 | 3.12% | 458,600 | 0 | 0 |
8.81
11.56
9.10
|
|
12 tháng
(2023-11-27) |
0.47 | 5.41% | 588,600 | -27,200 | -0.2 |
8.13
11.56
9.10
|
|
24 tháng
(2022-12-01) |
1.42 | 18.56% | 1,016,000 | -31,200 | -0.4 |
7.43
11.56
9.10
|
|
36 tháng
(2021-12-06) |
-3.32 | -26.75% | 1,805,700 | -34,700 | -0.5 |
6.73
16.10
9.10
|
|
60 tháng
(2019-12-17) |
0.14 | 1.61% | 2,190,180 | -27,200 | -0.4 |
6.43
16.10
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
9.57
|
200 | 9.55 | 9.57 | 9.55 | 0 | 0 | 0 |
| 01/07/2024 |
9.78
|
2,600 | 9.74 | 9.78 | 9.74 | 0 | 0 | 0 |
| 28/06/2024 |
9.74
|
7,000 | 9.78 | 9.98 | 9.74 | 0 | 0 | 0 |
| 27/06/2024 |
9.74
|
10,200 | 9.83 | 9.83 | 9.74 | 0 | 0 | 0 |
| 26/06/2024 |
9.83
|
300 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 25/06/2024 |
9.93
|
3,000 | 9.88 | 10.36 | 9.64 | 0 | 0 | 0 |
| 24/06/2024 |
9.88
|
4,200 | 9.98 | 9.98 | 9.88 | 0 | 0 | 0 |
| 21/06/2024 |
9.93
|
1,500 | 9.83 | 9.93 | 9.83 | 0 | 0 | 0 |
| 20/06/2024 |
9.78
|
5,200 | 9.83 | 9.83 | 9.78 | 0 | 0 | 0 |
| 19/06/2024 |
9.93
|
6,000 | 9.93 | 10.50 | 9.83 | 0 | 0 | 0 |
| 18/06/2024 |
10.50
|
9,100 | 10.22 | 10.65 | 10.22 | 0 | 0 | 0 |
| 17/06/2024 |
10.79
|
25,300 | 10.41 | 11.13 | 9.74 | 0 | 0 | 0 |
| 14/06/2024 |
10.46
|
2,400 | 10.60 | 10.74 | 9.78 | 0 | 0 | 0 |
| 13/06/2024 |
10.46
|
13,500 | 10.46 | 10.46 | 9.78 | 0 | 0 | 0 |
| 12/06/2024 |
9.78
|
25,400 | 9.74 | 10.17 | 9.55 | 0 | 0 | 0 |
| 11/06/2024 |
10.26
|
37,100 | 10.22 | 11.46 | 10.22 | 0 | 0 | 0 |
| 10/06/2024 |
10.93
|
21,900 | 10.55 | 11.08 | 10.55 | 0 | 0 | 0 |
| 07/06/2024 |
11.32
|
21,900 | 11.46 | 11.46 | 10.55 | 0 | 0 | 0 |
| 06/06/2024 |
11.32
|
28,400 | 11.51 | 11.85 | 10.79 | 0 | 0 | 0 |
| 05/06/2024 |
11.56
|
11,900 | 11.17 | 11.94 | 10.41 | 0 | 0 | 0 |
| 04/06/2024 |
11.17
|
51,900 | 12.18 | 12.23 | 11.17 | 0 | 0 | 0 |
| 03/06/2024 |
11.46
|
37,600 | 11.46 | 11.46 | 11.41 | 0 | 0 | 0 |
| 31/05/2024 |
10.74
|
52,600 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| 30/05/2024 |
10.07
|
20,800 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 29/05/2024 |
9.43
|
2,800 | 8.91 | 9.43 | 8.91 | 0 | 0 | 0 |
| 28/05/2024 |
8.81
|
900 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 27/05/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/05/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/05/2024 |
8.82
|
1,400 | 8.26 | 8.82 | 8.26 | 0 | 0 | 0 |
| 22/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 21/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 20/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 17/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 16/05/2024 |
8.87
|
500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 15/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 14/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 13/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/05/2024 |
8.85
|
300 | 8.82 | 8.85 | 8.82 | 0 | 0 | 0 |
| 06/05/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 03/05/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 02/05/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 26/04/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 25/04/2024 |
9.50
|
400 | 9.48 | 9.50 | 9.48 | 0 | 0 | 0 |
| 24/04/2024 |
9.49
|
1,500 | 8.92 | 9.49 | 8.92 | 0 | 0 | 0 |
| 23/04/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/04/2024 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 19/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 10/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 09/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 08/04/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 05/04/2024 |
8.88
|
800 | 8.90 | 8.90 | 8.88 | 0 | 0 | 0 |
| 04/04/2024 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 03/04/2024 |
9.33
|
7,000 | 9.31 | 9.33 | 9.31 | 0 | 0 | 0 |
| 02/04/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/04/2024 |
8.73
|
300 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 29/03/2024 |
8.87
|
3,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/03/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/03/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/03/2024 |
8.72
|
400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 25/03/2024 |
8.72
|
300 | 8.73 | 8.73 | 8.72 | 0 | 0 | 0 |
| 22/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 21/03/2024 |
8.73
|
1,600 | 8.72 | 8.73 | 8.72 | 0 | 0 | 0 |
| 20/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 18/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 15/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/03/2024 |
8.73
|
3,800 | 8.74 | 9.11 | 8.73 | 0 | 0 | 0 |
| 13/03/2024 |
8.73
|
400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 12/03/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/03/2024 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/03/2024 |
8.57
|
4,200 | 8.63 | 8.63 | 8.57 | 0 | 0 | 0 |
| 07/03/2024 |
8.78
|
6,600 | 8.73 | 8.78 | 8.73 | 0 | 0 | 0 |
| 06/03/2024 |
8.73
|
4,500 | 8.45 | 8.73 | 8.45 | 0 | 0 | 0 |
| 05/03/2024 |
8.44
|
300 | 8.45 | 8.45 | 8.44 | 0 | 0 | 0 |
| 04/03/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/03/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/02/2024 |
8.63
|
2,900 | 8.49 | 8.63 | 8.49 | 0 | 0 | 0 |
| 28/02/2024 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/02/2024 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/02/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
1,200 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 |
| 22/02/2024 |
8.54
|
2,100 | 8.56 | 8.56 | 8.54 | 0 | 0 | 0 |
| 21/02/2024 |
8.56
|
200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/02/2024 |
8.56
|
1,500 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 19/02/2024 |
8.58
|
400 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 16/02/2024 |
8.68
|
1,200 | 8.54 | 8.68 | 8.54 | 0 | 0 | 0 |
| 15/02/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 07/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 06/02/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 05/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 02/02/2024 |
8.54
|
300 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 01/02/2024 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |