| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.30 | -3.41% | 27,000 | 0 | 0 |
8.50
9.80
9.80
|
|
2 tháng
(2024-03-11) |
-0.20 | -2.30% | 79,900 | 0 | 0 |
8.10
9.80
9.80
|
|
3 tháng
(2024-02-15) |
-0.50 | -5.56% | 145,500 | 0 | 0 |
7.80
9.80
9.80
|
|
6 tháng
(2023-11-13) |
0.40 | 4.94% | 259,300 | 0 | 0 |
7.70
10
9.80
|
|
12 tháng
(2023-05-16) |
1 | 13.33% | 1,385,593 | 0 | 0 |
6.90
10
9.80
|
|
24 tháng
(2022-05-23) |
-0.50 | -5.56% | 4,476,912 | 0 | 0 |
5.20
10
9.80
|
|
36 tháng
(2021-05-26) |
-0.70 | -7.61% | 12,173,332 | -3,180,100 | -35.2 |
5.20
12.40
9.80
|
|
60 tháng
(2019-06-06) |
2.44 | 40.34% | 21,397,318 | -5,519,896 | -60.8 |
4.70
12.40
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/07/2024 |
10.10
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/07/2024 |
10.10
|
17,004 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/07/2024 |
10
|
1,413 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 18/07/2024 |
9.40
|
1,902 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 17/07/2024 |
10.30
|
25,509 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 16/07/2024 |
10.30
|
7,600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/07/2024 |
10.30
|
3,221 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/07/2024 |
10.60
|
14,701 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/07/2024 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/07/2024 |
10.30
|
6,001 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 09/07/2024 |
10.30
|
17,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.40
|
6,003 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 05/07/2024 |
10.50
|
18,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/07/2024 |
10.80
|
8,402 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
| 03/07/2024 |
10.80
|
9,606 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
15,200 | 11 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/07/2024 |
11.30
|
21,114 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 28/06/2024 |
11.60
|
8,006 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
| 27/06/2024 |
12.20
|
19,602 | 13 | 13 | 11.50 | 0 | 0 | 0 |
| 26/06/2024 |
12.50
|
11,301 | 13.10 | 13.90 | 11.70 | 0 | 0 | 0 |
| 25/06/2024 |
12.10
|
60,620 | 16.10 | 16.20 | 12 | 0 | 0 | 0 |
| 24/06/2024 |
14.20
|
97,929 | 13.50 | 14.20 | 13.20 | 0 | 0 | 0 |
| 21/06/2024 |
12.50
|
78,620 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
| 20/06/2024 |
11.30
|
18,305 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 19/06/2024 |
10.40
|
35,503 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 18/06/2024 |
9
|
13,825 | 10.90 | 10.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2024 |
10.50
|
5,905 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
| 14/06/2024 |
11
|
27,200 | 10 | 11 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
9.70
|
7,000 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 12/06/2024 |
9.70
|
2,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 11/06/2024 |
9.80
|
2,106 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 10/06/2024 |
10.60
|
2,215 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/06/2024 |
10.40
|
26,308 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
| 06/06/2024 |
10.60
|
6,503 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
27,538 | 8.10 | 9.50 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.50
|
2,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
8.60
|
716 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.50
|
3,516 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.20
|
3,404 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
272 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
14,800 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.20
|
2,425 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/05/2024 |
9.30
|
1,100 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/05/2024 |
8.40
|
121 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.60
|
528 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
106 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
6,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.60
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/05/2024 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.50
|
1,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/04/2024 |
8.50
|
3,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/04/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.50
|
2,564 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/04/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/04/2024 |
8.80
|
7,113 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/04/2024 |
8.30
|
4,000 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
8.80
|
1,323 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
4,202 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/04/2024 |
8.80
|
535 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
820 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/03/2024 |
8.60
|
800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/03/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.40
|
5,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/03/2024 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.30
|
2,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/03/2024 |
8.10
|
2,400 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
8.30
|
6,400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 18/03/2024 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/03/2024 |
8.70
|
13,386 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/03/2024 |
9
|
4,118 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 13/03/2024 |
8.60
|
4,401 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/03/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/03/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/03/2024 |
8.70
|
5,000 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/03/2024 |
8.80
|
14,700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
30,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
12,200 | 7.60 | 8.50 | 7.30 | 0 | 0 | 0 |