| 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) |
-0.40 | -5.41% | 32,798 | 0 | 0 |
6.30
7.90
7
|
|
2 tháng
(2024-09-23) |
-1.50 | -17.65% | 50,001 | -94 | -0.0 |
6.30
8.50
7
|
|
3 tháng
(2024-08-23) |
-0.80 | -10.26% | 54,043 | 406 | 0.0 |
6.30
8.80
7
|
|
6 tháng
(2024-05-27) |
-1.90 | -21.35% | 124,507 | 1,984 | 0.0 |
6.30
9.60
7
|
|
12 tháng
(2023-11-27) |
2.40 | 52.17% | 1,413,144 | -12,116 | -0.1 |
4.50
10
7
|
|
24 tháng
(2022-12-02) |
1.29 | 22.50% | 4,238,762 | 186 | -0.0 |
3.90
10
7
|
|
36 tháng
(2021-12-07) |
-5.55 | -44.24% | 8,245,842 | -3,884 | -0.6 |
3.90
16.62
7
|
|
60 tháng
(2019-12-18) |
2.67 | 61.75% | 13,615,685 | 155,416 | 1.8 |
3.90
16.62
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 100 | -0.0 |
| 01/07/2024 |
8
|
150 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.80
|
950 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.70
|
3 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
520 | 7.80 | 8.70 | 7.70 | 0 | 0 | 0 |
| 25/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
259 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
11 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
1,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
9.30
|
2,300 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
9
|
130 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/06/2024 |
9
|
219 | 8 | 9 | 8 | 0 | 0 | 0 |
| 13/06/2024 |
8.50
|
626 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/06/2024 |
9
|
5,032 | 8.80 | 9.10 | 8.80 | 0 | 300 | -0.0 |
| 11/06/2024 |
8.30
|
6,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.90
|
3,756 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 07/06/2024 |
7.30
|
231 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| 04/06/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/06/2024 |
8.50
|
1,800 | 8.50 | 8.50 | 8.50 | 0 | 400 | -0.0 |
| 31/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 100 | -0.0 |
| 30/05/2024 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.10
|
2,045 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
1,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/05/2024 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
10
|
9,201 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
4,154 | 9.90 | 10.20 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
9.90
|
19,201 | 9.20 | 10 | 9.10 | 0 | 0 | 0 |
| 17/05/2024 |
9.20
|
29,966 | 8.40 | 9.20 | 8 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
14,400 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
8.10
|
7,500 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 14/05/2024 |
7.40
|
17,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
3,801 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
27,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 09/05/2024 |
7.80
|
564 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/05/2024 |
7.70
|
26,805 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/05/2024 |
8.10
|
1,096 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
4,401 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/05/2024 |
8.50
|
2,688 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
8.40
|
1,500 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 26/04/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/04/2024 |
8.90
|
69,728 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
9,652 | 7.30 | 8.10 | 7.20 | 0 | 0 | 0 |
| 23/04/2024 |
7.50
|
11,003 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
7.20
|
10,462 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/04/2024 |
7.20
|
24,401 | 6.60 | 7.20 | 6.60 | 0 | 5,000 | -0.0 |
| 17/04/2024 |
6.60
|
6,300 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 16/04/2024 |
6.10
|
6,415 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6.60
|
3,145 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 12/04/2024 |
6.90
|
6,210 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 11/04/2024 |
7.20
|
89,550 | 6.70 | 7.20 | 6.30 | 0 | 3,000 | -0.0 |
| 10/04/2024 |
6.60
|
8,250 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 09/04/2024 |
6
|
2,101 | 5.60 | 6 | 5.60 | 0 | 300 | -0.0 |
| 08/04/2024 |
5.50
|
15,438 | 6 | 6 | 5.50 | 0 | 1,000 | -0.0 |
| 05/04/2024 |
6
|
22,033 | 6.40 | 6.60 | 5.80 | 100 | 13,700 | -0.1 |
| 04/04/2024 |
6
|
6,310 | 5.60 | 6 | 5.10 | 200 | 0 | 0.0 |
| 03/04/2024 |
5.60
|
7,180 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
5.80
|
15,245 | 6 | 6.50 | 5.70 | 1,700 | 0 | 0.0 |
| 01/04/2024 |
6.30
|
26,152 | 7.20 | 7.20 | 6.30 | 0 | 2,000 | -0.0 |
| 29/03/2024 |
6.60
|
8,737 | 6.60 | 6.60 | 6.60 | 4,200 | 0 | 0.0 |
| 28/03/2024 |
6
|
8,148 | 6 | 6 | 6 | 7,800 | 0 | 0.0 |
| 27/03/2024 |
5.50
|
81,702 | 5.30 | 5.50 | 5.30 | 0 | 2,000 | -0.0 |
| 26/03/2024 |
5
|
1,210 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 25/03/2024 |
5.20
|
4,901 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/03/2024 |
5
|
9,110 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 21/03/2024 |
5
|
13,607 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/03/2024 |
4.90
|
19,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/03/2024 |
4.90
|
9,375 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/03/2024 |
4.90
|
4,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/03/2024 |
5.20
|
14,319 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/03/2024 |
4.90
|
900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/03/2024 |
5
|
14,201 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2024 |
4.90
|
29,911 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
1,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 08/03/2024 |
4.80
|
26,700 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 |
| 07/03/2024 |
4.80
|
1,260 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/03/2024 |
4.90
|
7,803 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2024 |
4.90
|
18,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.90
|
10,509 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/03/2024 |
4.80
|
69,084 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
18,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.60
|
12,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/02/2024 |
4.80
|
4,200 | 4.70 | 4.80 | 4.70 | 100 | 0 | 0.0 |
| 23/02/2024 |
4.70
|
15,810 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
4.60
|
1,162 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.60
|
15,400 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/02/2024 |
4.60
|
811 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/02/2024 |
4.60
|
6,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/02/2024 |
4.50
|
2,510 | 4.50 | 4.50 | 4.50 | 0 | 2,300 | -0.0 |
| 15/02/2024 |
4.60
|
2,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
18,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/02/2024 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.50
|
2,200 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 02/02/2024 |
4.50
|
27,300 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 01/02/2024 |
4.70
|
11,510 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |