| 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) |
-1.06 | -12.10% | 49,000 | 0 | 0 |
7.70
8.76
7.70
|
|
2 tháng
(2024-09-23) |
-0.55 | -6.67% | 135,000 | -3,400 | -0.0 |
7.70
8.80
7.70
|
|
3 tháng
(2024-08-26) |
-0.51 | -6.21% | 224,000 | -3,400 | -0.0 |
7.70
8.80
7.70
|
|
6 tháng
(2024-05-27) |
-1.35 | -14.92% | 385,000 | -24,600 | -0.2 |
7.70
9.20
7.70
|
|
12 tháng
(2023-11-28) |
0.43 | 5.91% | 1,322,000 | -68,000 | -0.6 |
7.27
9.21
7.70
|
|
24 tháng
(2022-12-05) |
-4.35 | -36.10% | 5,067,000 | -496,479 | -5.3 |
7.27
12.05
7.70
|
|
36 tháng
(2021-12-08) |
-15.62 | -66.98% | 7,007,900 | -466,832 | -4.2 |
7.27
23.32
7.70
|
|
60 tháng
(2019-12-19) |
-4.57 | -37.24% | 17,231,990 | -1,320,982 | -25.8 |
7.27
29
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
8.55
|
4,200 | 8.70 | 8.70 | 8.55 | 0 | 2,900 | -0.0 |
| 02/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.64
|
900 | 9.14 | 9.14 | 8.64 | 0 | 0 | 0 |
| 27/06/2024 |
9.14
|
1,400 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
| 26/06/2024 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/06/2024 |
9
|
1,200 | 8.60 | 9 | 8.46 | 0 | 0 | 0 |
| 24/06/2024 |
9
|
2,800 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 21/06/2024 |
9.10
|
5,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/06/2024 |
9.10
|
200 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 19/06/2024 |
9.10
|
3,400 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
| 18/06/2024 |
9.14
|
600 | 9.19 | 9.20 | 9.14 | 0 | 0 | 0 |
| 17/06/2024 |
9.20
|
700 | 9.20 | 9.20 | 9.20 | 0 | 200 | -0.0 |
| 14/06/2024 |
8.90
|
3,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/06/2024 |
9.10
|
5,000 | 8.71 | 9.19 | 8.71 | 0 | 0 | 0 |
| 12/06/2024 |
9.20
|
6,600 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 11/06/2024 |
9.09
|
6,000 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
| 10/06/2024 |
9.10
|
2,100 | 9 | 9.10 | 8.99 | 0 | 100 | -0.0 |
| 07/06/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 06/06/2024 |
9.04
|
5,700 | 8.81 | 9.04 | 8.62 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
1,300 | 9 | 9.10 | 8.98 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
1,100 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9.12
|
1,000 | 8.80 | 9.12 | 8.71 | 0 | 0 | 0 |
| 31/05/2024 |
9.13
|
1,500 | 9.09 | 9.13 | 8.65 | 0 | 0 | 0 |
| 30/05/2024 |
9.09
|
1,400 | 9 | 9.09 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.10
|
10,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2024 |
9.14
|
2,400 | 9.05 | 9.15 | 8.82 | 0 | 0 | 0 |
| 27/05/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/05/2024 |
9.05
|
900 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 |
| 23/05/2024 |
9.07
|
500 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
| 22/05/2024 |
9.07
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/05/2024 |
9.10
|
5,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
9.10
|
6,700 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
| 17/05/2024 |
9.20
|
10,200 | 9.20 | 9.22 | 8.52 | 0 | 0 | 0 |
| 16/05/2024 |
9.10
|
21,000 | 9.19 | 9.20 | 8.91 | 0 | 0 | 0 |
| 15/05/2024 |
9.05
|
15,600 | 9.09 | 9.10 | 9.05 | 0 | 0 | 0 |
| 14/05/2024 |
8.97
|
11,300 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
| 13/05/2024 |
9.04
|
300 | 8.40 | 9.15 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.99
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/05/2024 |
9.18
|
12,100 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
9.17
|
15,200 | 8.62 | 9.17 | 8.62 | 0 | 100 | -0.0 |
| 06/05/2024 |
9.17
|
3,000 | 9.15 | 9.17 | 8.70 | 0 | 0 | 0 |
| 03/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/05/2024 |
9.20
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/04/2024 |
9.15
|
1,500 | 9 | 9.20 | 8.84 | 0 | 0 | 0 |
| 25/04/2024 |
9.09
|
4,000 | 9 | 9.10 | 8.77 | 0 | 1,500 | -0.0 |
| 24/04/2024 |
8.91
|
11,400 | 9.15 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
9.20
|
6,200 | 9.19 | 9.20 | 8.66 | 0 | 0 | 0 |
| 22/04/2024 |
9
|
4,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.91
|
6,300 | 8.90 | 8.91 | 8.50 | 0 | 0 | 0 |
| 17/04/2024 |
8.92
|
3,500 | 8.90 | 8.92 | 8.28 | 0 | 1,900 | -0.0 |
| 16/04/2024 |
8.89
|
7,000 | 8.88 | 8.89 | 8.88 | 0 | 0 | 0 |
| 15/04/2024 |
8.89
|
1,200 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 12/04/2024 |
8.98
|
20,200 | 8.92 | 8.98 | 8.50 | 0 | 0 | 0 |
| 11/04/2024 |
8.90
|
2,200 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
| 10/04/2024 |
8.96
|
5,800 | 8.94 | 8.96 | 8.94 | 0 | 0 | 0 |
| 09/04/2024 |
8.96
|
5,200 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 08/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/04/2024 |
9.15
|
3,100 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9
|
1,100 | 8.93 | 9 | 8.93 | 0 | 0 | 0 |
| 03/04/2024 |
8.93
|
800 | 8.93 | 8.93 | 8.93 | 0 | 800 | -0.0 |
| 02/04/2024 |
9.15
|
1,300 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 01/04/2024 |
9.15
|
10,500 | 9.16 | 9.16 | 9.10 | 0 | 0 | 0 |
| 29/03/2024 |
9.15
|
7,700 | 8.95 | 9.24 | 8.91 | 0 | 0 | 0 |
| 28/03/2024 |
8.91
|
2,800 | 9.24 | 9.25 | 8.86 | 0 | 0 | 0 |
| 27/03/2024 |
8.91
|
23,700 | 9.50 | 9.50 | 8.91 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
3,600 | 9.04 | 9.05 | 8.90 | 0 | 0 | 0 |
| 25/03/2024 |
9
|
1,300 | 8.99 | 9 | 8.99 | 0 | 700 | -0.0 |
| 22/03/2024 |
9
|
11,000 | 8.46 | 9.10 | 8.46 | 0 | 0 | 0 |
| 21/03/2024 |
9
|
9,100 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
9.08
|
11,100 | 8.60 | 9.22 | 8.30 | 0 | 0 | 0 |
| 19/03/2024 |
8.91
|
10,300 | 8.63 | 8.91 | 8.63 | 0 | 0 | 0 |
| 18/03/2024 |
8.81
|
13,900 | 8.90 | 8.90 | 8.76 | 0 | 1,800 | -0.0 |
| 15/03/2024 |
8.80
|
7,600 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
| 14/03/2024 |
8.89
|
17,500 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 |
| 13/03/2024 |
8.88
|
9,000 | 8.85 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/03/2024 |
8.90
|
2,500 | 8.89 | 8.90 | 8.89 | 0 | 0 | 0 |
| 11/03/2024 |
8.90
|
6,500 | 8.86 | 9.39 | 8.76 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
7,100 | 8.77 | 9.28 | 8.77 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
4,600 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 06/03/2024 |
9.14
|
19,900 | 8.53 | 9.14 | 8.53 | 0 | 0 | 0 |
| 05/03/2024 |
8.55
|
17,800 | 8.64 | 8.86 | 8.55 | 0 | 0 | 0 |
| 04/03/2024 |
8.62
|
84,100 | 8.85 | 9.25 | 8.61 | 0 | 0 | 0 |
| 01/03/2024 |
9.10
|
11,300 | 9.23 | 9.23 | 8.60 | 0 | 0 | 0 |
| 29/02/2024 |
8.99
|
23,900 | 9.84 | 9.84 | 8.59 | 0 | 0 | 0 |
| 28/02/2024 |
9.21
|
13,000 | 9.22 | 9.25 | 8.94 | 0 | 0 | 0 |
| 27/02/2024 |
9.21
|
22,400 | 8.51 | 9.29 | 8.50 | 0 | 1,800 | -0.0 |
| 26/02/2024 |
8.70
|
1,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/02/2024 |
8.86
|
5,600 | 8.83 | 8.86 | 8.83 | 0 | 0 | 0 |
| 22/02/2024 |
8.87
|
4,000 | 8.68 | 8.87 | 8.67 | 0 | 0 | 0 |
| 21/02/2024 |
8.90
|
13,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/02/2024 |
8.90
|
3,700 | 8.60 | 8.96 | 8.41 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
3,000 | 8.98 | 8.99 | 8.98 | 0 | 0 | 0 |
| 16/02/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/02/2024 |
8.99
|
16,800 | 8.99 | 8.99 | 8.66 | 0 | 6,100 | -0.1 |
| 07/02/2024 |
8.99
|
17,100 | 8.89 | 8.99 | 8.50 | 0 | 0 | 0 |
| 06/02/2024 |
8.90
|
1,700 | 8.90 | 8.91 | 8.90 | 0 | 0 | 0 |
| 05/02/2024 |
8.90
|
3,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.90
|
7,500 | 8.97 | 9.12 | 8.42 | 0 | 0 | 0 |