| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -3.53% | 24,939 | 0 | 0 |
7.40
8.60
8.20
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.65% | 52,377 | 0 | 0 |
7.40
8.90
8.20
|
|
3 tháng
(2024-08-26) |
-0.20 | -2.38% | 96,691 | 0 | 0 |
7.40
9.10
8.20
|
|
6 tháng
(2024-05-27) |
-0.60 | -6.82% | 672,747 | -1,000 | -0.0 |
7.40
9.90
8.20
|
|
12 tháng
(2023-11-28) |
1 | 13.89% | 2,132,851 | -1,000 | -0.0 |
6
10.70
8.20
|
|
24 tháng
(2022-12-05) |
1.10 | 15.49% | 2,672,222 | -1,000 | -0.0 |
5.30
10.70
8.20
|
|
36 tháng
(2021-12-08) |
-11.50 | -58.38% | 5,068,434 | -4,000 | -0.1 |
5.30
21
8.20
|
|
60 tháng
(2019-12-19) |
-6.80 | -45.33% | 7,866,577 | 800 | 0.0 |
3.30
23.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
9.50
|
4,400 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 02/07/2024 |
9.50
|
700 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 01/07/2024 |
9.50
|
5,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 28/06/2024 |
9
|
29,800 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 27/06/2024 |
9.40
|
13,200 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 26/06/2024 |
9.60
|
8,607 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.30
|
9,400 | 10 | 10 | 9 | 0 | 0 | 0 |
| 24/06/2024 |
9.60
|
11,500 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 21/06/2024 |
9.90
|
47,600 | 9.40 | 10.10 | 9.30 | 0 | 0 | 0 |
| 20/06/2024 |
9.50
|
5,600 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 19/06/2024 |
9.50
|
10,800 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 18/06/2024 |
9.40
|
7,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 17/06/2024 |
9
|
9,700 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 14/06/2024 |
9.10
|
29,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 13/06/2024 |
9.60
|
5,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/06/2024 |
9.60
|
10,210 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/06/2024 |
9.60
|
66,419 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 10/06/2024 |
9
|
9,710 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 07/06/2024 |
9
|
28,500 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/06/2024 |
8.70
|
5,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
8.90
|
3,239 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/06/2024 |
9.30
|
10,316 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/06/2024 |
9.20
|
6,853 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
9.10
|
3,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
10,301 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/05/2024 |
9
|
16,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 28/05/2024 |
9.20
|
16,030 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.80
|
4,300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
9,230 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
5,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.60
|
22,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/05/2024 |
8.30
|
3,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
5,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.40
|
7,100 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
2,545 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
3,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/05/2024 |
9
|
9,800 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.40
|
7,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
7,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.60
|
4,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
2,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/05/2024 |
8.80
|
8,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.80
|
1,400 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
4,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/05/2024 |
8.50
|
400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
4,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
4,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2024 |
8.40
|
11,400 | 9.20 | 9.60 | 8.40 | 0 | 0 | 0 |
| 22/04/2024 |
8.80
|
5,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/04/2024 |
8.50
|
23,800 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 17/04/2024 |
9.60
|
33,500 | 9.70 | 9.90 | 9.10 | 0 | 0 | 0 |
| 16/04/2024 |
9.50
|
15,900 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 15/04/2024 |
9.90
|
50,515 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| 12/04/2024 |
9.70
|
16,200 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 11/04/2024 |
9.90
|
1,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/04/2024 |
9.20
|
70,000 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
| 09/04/2024 |
10
|
11,706 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 08/04/2024 |
9.70
|
18,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/04/2024 |
9.90
|
21,399 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 04/04/2024 |
9.80
|
14,803 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 03/04/2024 |
10.10
|
42,406 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 02/04/2024 |
10.30
|
24,124 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 01/04/2024 |
9.90
|
30,711 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 29/03/2024 |
10.10
|
26,053 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
| 28/03/2024 |
10.20
|
53,437 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| 27/03/2024 |
10.70
|
39,701 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 26/03/2024 |
10.30
|
122,532 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.90
|
9,617 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
37,230 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/03/2024 |
9.40
|
28,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 20/03/2024 |
9.20
|
61,579 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 19/03/2024 |
10
|
105,600 | 10 | 10.30 | 9.30 | 0 | 0 | 0 |
| 18/03/2024 |
9
|
78,035 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 15/03/2024 |
8.10
|
135,547 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
5,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
7.10
|
11,900 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
7.20
|
27,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/03/2024 |
6.90
|
4,800 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/03/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/03/2024 |
6.70
|
1,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/03/2024 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/03/2024 |
6.70
|
6,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/03/2024 |
6.80
|
1,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/02/2024 |
6.60
|
6,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/02/2024 |
6.80
|
1,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 27/02/2024 |
6.70
|
240 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/02/2024 |
6.60
|
1,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/02/2024 |
6.50
|
30,100 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 22/02/2024 |
6.60
|
2,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/02/2024 |
6.40
|
28,227 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/02/2024 |
6.60
|
2,410 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/02/2024 |
6.60
|
4,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/02/2024 |
6.70
|
10,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/02/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/02/2024 |
6.60
|
4,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |