| 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) |
0.71 | 7.62% | 397,900 | 0 | 0 |
9.10
10
10
|
|
2 tháng
(2024-07-22) |
0.71 | 7.62% | 479,500 | 0 | 0 |
9.10
10
10
|
|
3 tháng
(2024-06-20) |
1.67 | 20% | 508,700 | 0 | 0 |
8.24
10
10
|
|
6 tháng
(2024-03-22) |
0.13 | 1.36% | 1,004,700 | 0 | 0 |
8.14
10
10
|
|
12 tháng
(2023-09-25) |
0.71 | 7.62% | 1,153,100 | -100 | -0.0 |
6.99
10
10
|
|
24 tháng
(2022-09-29) |
-0.11 | -1.08% | 1,228,900 | -100 | -0.0 |
5.36
10.37
10
|
|
36 tháng
(2021-10-04) |
0.75 | 8.14% | 1,328,601 | -200 | -0.0 |
5.36
14.39
10
|
|
60 tháng
(2019-10-15) |
4.18 | 71.95% | 1,393,968 | 0 | 0.0 |
5.36
14.39
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 24/04/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/04/2024 |
8.24
|
31,100 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
| 22/04/2024 |
8.14
|
38,500 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
| 19/04/2024 |
8.14
|
24,700 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
| 17/04/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/04/2024 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/04/2024 |
8.62
|
5,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 12/04/2024 |
8.62
|
15,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 11/04/2024 |
8.62
|
10,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/04/2024 |
8.62
|
20,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/04/2024 |
8.62
|
10,700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/04/2024 |
8.62
|
10,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2024 |
8.62
|
600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/04/2024 |
8.62
|
18,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/04/2024 |
8.62
|
10,100 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 02/04/2024 |
8.62
|
20,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/04/2024 |
8.62
|
22,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 29/03/2024 |
8.62
|
11,600 | 9.87 | 9.87 | 8.62 | 0 | 0 | 0 |
| 28/03/2024 |
8.62
|
17,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 27/03/2024 |
8.72
|
29,800 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 26/03/2024 |
8.62
|
30,700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 25/03/2024 |
9.58
|
100 | 9.87 | 9.87 | 9.58 | 0 | 0 | 0 |
| 22/03/2024 |
9.87
|
600 | 8.62 | 9.87 | 9.00 | 0 | 0 | 0 |
| 21/03/2024 |
8.62
|
8,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 20/03/2024 |
8.62
|
1,700 | 8.43 | 8.81 | 8.62 | 0 | 0 | 0 |
| 18/03/2024 |
8.43
|
800 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 15/03/2024 |
8.62
|
4,200 | 8.43 | 9.10 | 8.62 | 0 | 0 | 0 |
| 14/03/2024 |
8.43
|
5,900 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 13/03/2024 |
8.43
|
1,100 | 8.53 | 8.62 | 8.43 | 0 | 0 | 0 |
| 12/03/2024 |
8.53
|
5,000 | 7.95 | 8.62 | 8.43 | 0 | 0 | 0 |
| 11/03/2024 |
7.95
|
100 | 8.24 | 8.24 | 7.95 | 0 | 0 | 0 |
| 08/03/2024 |
8.24
|
2,600 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 07/03/2024 |
8.33
|
2,100 | 8.43 | 8.43 | 7.66 | 0 | 0 | 0 |
| 06/03/2024 |
8.43
|
1,100 | 8.05 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/03/2024 |
8.05
|
2,800 | 8.33 | 8.33 | 7.95 | 0 | 0 | 0 |
| 04/03/2024 |
8.33
|
700 | 7.57 | 8.33 | 8.24 | 0 | 0 | 0 |
| 28/02/2024 |
7.57
|
1,200 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 27/02/2024 |
7.66
|
2,400 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
| 23/02/2024 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/02/2024 |
7.76
|
2,400 | 8.62 | 8.62 | 7.66 | 0 | 0 | 0 |
| 21/02/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 20/02/2024 |
8.62
|
100 | 7.66 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/02/2024 |
7.66
|
200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 16/02/2024 |
7.66
|
200 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
| 15/02/2024 |
7.76
|
500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 07/02/2024 |
7.76
|
700 | 7.66 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/02/2024 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/02/2024 |
7.66
|
1,300 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 01/02/2024 |
7.66
|
200 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
| 29/01/2024 |
7.85
|
200 | 7.47 | 7.85 | 7.76 | 0 | 0 | 0 |
| 22/01/2024 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 17/01/2024 |
7.47
|
200 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
| 15/01/2024 |
7.66
|
400 | 7.47 | 7.66 | 7.66 | 0 | 0 | 0 |
| 12/01/2024 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 11/01/2024 |
7.47
|
300 | 6.99 | 7.47 | 7.47 | 0 | 0 | 0 |
| 10/01/2024 |
6.99
|
100 | 7.57 | 7.57 | 6.99 | 0 | 0 | 0 |
| 08/01/2024 |
7.57
|
4,500 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 |
| 05/01/2024 |
7.76
|
300 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 04/01/2024 |
7.85
|
3,900 | 7.47 | 7.85 | 7.47 | 0 | 100 | -0.0 |
| 29/12/2023 |
7.47
|
700 | 7.38 | 7.47 | 7.47 | 0 | 0 | 0 |
| 27/12/2023 |
7.38
|
500 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
| 25/12/2023 |
7.66
|
100 | 7.47 | 7.66 | 7.66 | 0 | 0 | 0 |
| 22/12/2023 |
7.47
|
1,000 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
| 21/12/2023 |
7.85
|
800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 19/12/2023 |
7.85
|
1,700 | 7.76 | 8.14 | 7.76 | 0 | 0 | 0 |
| 15/12/2023 |
7.76
|
600 | 7.57 | 7.76 | 7.57 | 0 | 0 | 0 |
| 14/12/2023 |
7.57
|
400 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 |
| 13/12/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/12/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 07/12/2023 |
7.47
|
200 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 |
| 06/12/2023 |
7.57
|
1,100 | 7.47 | 7.57 | 7.57 | 0 | 0 | 0 |
| 04/12/2023 |
7.47
|
800 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 01/12/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 29/11/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 28/11/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 23/11/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 21/11/2023 |
7.47
|
400 | 7.38 | 7.47 | 7.47 | 0 | 0 | 0 |
| 17/11/2023 |
7.38
|
300 | 7.09 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/11/2023 |
7.09
|
2,000 | 7.57 | 7.57 | 7.09 | 0 | 0 | 0 |
| 15/11/2023 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 14/11/2023 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 13/11/2023 |
7.57
|
600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 10/11/2023 |
7.57
|
1,300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/11/2023 |
7.57
|
900 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
| 08/11/2023 |
7.66
|
500 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 |
| 07/11/2023 |
7.66
|
700 | 7.38 | 7.66 | 7.66 | 0 | 0 | 0 |
| 06/11/2023 |
7.38
|
2,400 | 7.57 | 7.76 | 7.38 | 0 | 0 | 0 |
| 01/11/2023 |
7.57
|
1,000 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
| 30/10/2023 |
7.38
|
100 | 7.18 | 7.38 | 7.38 | 0 | 0 | 0 |
| 27/10/2023 |
7.18
|
2,100 | 7.57 | 7.57 | 7.18 | 0 | 0 | 0 |
| 26/10/2023 |
7.57
|
1,900 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 |
| 25/10/2023 |
7.57
|
200 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
| 24/10/2023 |
7.66
|
1,300 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
| 23/10/2023 |
7.66
|
700 | 7.18 | 7.66 | 7.47 | 0 | 0 | 0 |
| 20/10/2023 |
7.18
|
400 | 7.47 | 7.47 | 7.18 | 0 | 0 | 0 |
| 19/10/2023 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/10/2023 |
7.47
|
400 | 7.38 | 7.47 | 6.42 | 0 | 0 | 0 |
| 17/10/2023 |
7.38
|
100 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 |
| 16/10/2023 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |