| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.19 | 2.02% | 22,500 | 0 | 0 |
9.20
9.80
9.59
|
|
2 tháng
(2024-09-23) |
-0.16 | -1.64% | 32,100 | 0 | 0 |
9.09
9.90
9.59
|
|
3 tháng
(2024-08-22) |
0.36 | 3.90% | 65,800 | 0 | 0 |
9.09
9.99
9.59
|
|
6 tháng
(2024-05-24) |
1.15 | 13.62% | 443,500 | 5,100 | 0.0 |
8.44
9.99
9.59
|
|
12 tháng
(2023-11-27) |
0.58 | 6.41% | 1,034,400 | -254,700 | -2.3 |
8.07
9.99
9.59
|
|
24 tháng
(2022-12-01) |
0.20 | 2.15% | 2,325,300 | -722,590 | -7.8 |
8.07
10.80
9.59
|
|
36 tháng
(2021-12-06) |
-2.88 | -23.10% | 5,031,600 | -408,891 | -2.0 |
8.07
14.85
9.59
|
|
60 tháng
(2019-12-17) |
-0.25 | -2.57% | 8,363,040 | -1,107,171 | -14.1 |
8.07
14.85
9.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
9.01
|
500 | 9.00 | 9.01 | 9.00 | 0 | 0 | 0 |
| 01/07/2024 |
9.01
|
1,100 | 8.44 | 9.01 | 8.41 | 0 | 0 | 0 |
| 28/06/2024 |
9.00
|
1,300 | 9.01 | 9.01 | 9.00 | 0 | 0 | 0 |
| 27/06/2024 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.05
|
600 | 8.77 | 9.05 | 8.62 | 0 | 0 | 0 |
| 25/06/2024 |
9.00
|
700 | 8.95 | 9.00 | 8.64 | 0 | 0 | 0 |
| 24/06/2024 |
8.96
|
1,800 | 9.15 | 9.15 | 8.96 | 600 | 0 | 0.0 |
| 21/06/2024 |
9.15
|
2,000 | 9.15 | 9.16 | 8.84 | 0 | 0 | 0 |
| 20/06/2024 |
8.84
|
2,700 | 9.20 | 9.20 | 8.84 | 0 | 0 | 0 |
| 19/06/2024 |
9.17
|
300 | 8.91 | 9.17 | 8.91 | 0 | 0 | 0 |
| 18/06/2024 |
8.81
|
200 | 9.11 | 9.11 | 8.81 | 0 | 0 | 0 |
| 17/06/2024 |
9.11
|
3,000 | 9.15 | 9.19 | 8.83 | 0 | 0 | 0 |
| 14/06/2024 |
8.92
|
21,100 | 9.13 | 9.19 | 8.92 | 0 | 0 | 0 |
| 13/06/2024 |
9.09
|
2,400 | 8.96 | 9.16 | 8.77 | 0 | 100 | -0.0 |
| 12/06/2024 |
8.73
|
1,300 | 9.02 | 9.16 | 8.73 | 0 | 0 | 0 |
| 11/06/2024 |
8.92
|
1,900 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
| 10/06/2024 |
9.18
|
13,900 | 8.64 | 9.21 | 8.64 | 0 | 0 | 0 |
| 07/06/2024 |
8.92
|
4,700 | 8.81 | 8.92 | 8.73 | 0 | 0 | 0 |
| 06/06/2024 |
8.72
|
1,400 | 8.65 | 8.82 | 8.65 | 0 | 0 | 0 |
| 05/06/2024 |
8.65
|
2,500 | 8.44 | 8.65 | 8.41 | 0 | 0 | 0 |
| 04/06/2024 |
8.63
|
400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/06/2024 |
8.63
|
700 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 31/05/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 30/05/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
23,900 | 8.60 | 8.60 | 8.60 | 4,400 | 0 | 0.0 |
| 28/05/2024 |
8.60
|
34,400 | 8.59 | 8.60 | 8.48 | 7,000 | 0 | 0.1 |
| 27/05/2024 |
8.60
|
14,700 | 8.44 | 8.60 | 8.42 | 0 | 3,800 | -0.0 |
| 24/05/2024 |
8.44
|
40,300 | 8.48 | 8.51 | 8.43 | 6,000 | 200 | 0.1 |
| 23/05/2024 |
8.43
|
2,000 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 |
| 22/05/2024 |
8.43
|
1,100 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 |
| 21/05/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/05/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 17/05/2024 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/05/2024 |
8.53
|
500 | 8.38 | 8.53 | 8.27 | 0 | 0 | 0 |
| 15/05/2024 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/05/2024 |
8.53
|
6,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 13/05/2024 |
8.61
|
1,200 | 8.33 | 8.61 | 8.33 | 0 | 0 | 0 |
| 10/05/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 09/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 06/05/2024 |
8.62
|
1,100 | 8.66 | 8.66 | 8.62 | 0 | 0 | 0 |
| 03/05/2024 |
8.62
|
50,600 | 8.33 | 8.66 | 8.33 | 0 | 8,600 | -0.1 |
| 02/05/2024 |
8.48
|
2,100 | 8.48 | 8.52 | 8.43 | 0 | 100 | -0.0 |
| 26/04/2024 |
8.43
|
2,000 | 8.39 | 8.43 | 8.39 | 0 | 0 | 0 |
| 25/04/2024 |
8.40
|
1,200 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 |
| 24/04/2024 |
8.08
|
3,100 | 8.08 | 8.09 | 8.08 | 0 | 0 | 0 |
| 23/04/2024 |
8.07
|
7,900 | 8.15 | 8.15 | 8.07 | 4,000 | 0 | 0.0 |
| 22/04/2024 |
8.15
|
10,400 | 8.15 | 8.15 | 8.15 | 0 | 5,400 | -0.0 |
| 19/04/2024 |
8.15
|
12,500 | 8.48 | 8.48 | 8.14 | 0 | 0 | 0 |
| 17/04/2024 |
8.65
|
2,900 | 8.67 | 8.67 | 8.53 | 0 | 0 | 0 |
| 16/04/2024 |
8.67
|
300 | 8.56 | 8.82 | 8.56 | 0 | 0 | 0 |
| 15/04/2024 |
8.55
|
1,900 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 12/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/04/2024 |
8.75
|
1,300 | 8.55 | 8.75 | 8.54 | 0 | 0 | 0 |
| 10/04/2024 |
8.66
|
600 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 09/04/2024 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 08/04/2024 |
8.62
|
9,800 | 8.59 | 8.71 | 8.54 | 0 | 0 | 0 |
| 05/04/2024 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/04/2024 |
8.72
|
7,200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 03/04/2024 |
8.72
|
6,800 | 8.80 | 8.86 | 8.72 | 0 | 0 | 0 |
| 02/04/2024 |
8.72
|
9,900 | 8.66 | 8.72 | 8.66 | 0 | 0 | 0 |
| 01/04/2024 |
8.64
|
1,900 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
| 29/03/2024 |
8.91
|
200 | 8.92 | 8.92 | 8.91 | 0 | 0 | 0 |
| 28/03/2024 |
8.77
|
9,300 | 8.67 | 8.92 | 8.54 | 0 | 6,000 | -0.1 |
| 27/03/2024 |
8.72
|
30,900 | 8.62 | 8.72 | 8.53 | 0 | 26,500 | -0.2 |
| 26/03/2024 |
8.59
|
8,200 | 8.62 | 8.72 | 8.59 | 0 | 6,100 | -0.1 |
| 25/03/2024 |
8.72
|
10,800 | 8.62 | 8.72 | 8.61 | 0 | 9,200 | -0.1 |
| 22/03/2024 |
8.62
|
48,900 | 8.82 | 8.82 | 8.62 | 0 | 44,500 | -0.4 |
| 21/03/2024 |
8.73
|
30,300 | 8.83 | 8.96 | 8.72 | 0 | 26,800 | -0.2 |
| 20/03/2024 |
8.82
|
2,900 | 8.98 | 8.98 | 8.82 | 0 | 0 | 0 |
| 19/03/2024 |
8.82
|
11,300 | 8.92 | 8.92 | 8.79 | 0 | 7,600 | -0.1 |
| 18/03/2024 |
8.92
|
3,100 | 8.88 | 8.92 | 8.87 | 0 | 2,800 | -0.0 |
| 15/03/2024 |
8.88
|
11,100 | 8.88 | 8.96 | 8.87 | 0 | 11,000 | -0.1 |
| 14/03/2024 |
8.92
|
3,700 | 8.92 | 8.93 | 8.92 | 0 | 3,600 | -0.0 |
| 13/03/2024 |
9.10
|
15,900 | 9.21 | 9.21 | 8.92 | 1,500 | 14,400 | -0.1 |
| 12/03/2024 |
8.99
|
3,100 | 8.73 | 9.01 | 8.73 | 0 | 0 | 0 |
| 11/03/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/03/2024 |
9.15
|
6,000 | 9.16 | 9.16 | 9.01 | 0 | 5,600 | -0.1 |
| 07/03/2024 |
9.16
|
5,700 | 9.10 | 9.16 | 9.10 | 357,884 | 362,884 | -0.0 |
| 06/03/2024 |
9.11
|
10,400 | 9.03 | 9.21 | 9.02 | 0 | 10,400 | -0.1 |
| 05/03/2024 |
9.02
|
22,700 | 9.30 | 9.30 | 9.02 | 0 | 20,600 | -0.2 |
| 04/03/2024 |
9.11
|
15,000 | 9.06 | 9.21 | 8.92 | 177,480 | 192,080 | -0.1 |
| 01/03/2024 |
9.11
|
1,100 | 9.11 | 9.11 | 9.11 | 0 | 1,100 | -0.0 |
| 29/02/2024 |
9.11
|
2,300 | 9.11 | 9.39 | 9.11 | 0 | 1,200 | -0.0 |
| 28/02/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 27/02/2024 |
9.30
|
700 | 9.40 | 9.40 | 9.30 | 0 | 100 | -0.0 |
| 26/02/2024 |
9.40
|
600 | 9.02 | 9.40 | 9.02 | 0 | 100 | -0.0 |
| 23/02/2024 |
9.50
|
18,000 | 9.49 | 9.50 | 9.49 | 0 | 13,900 | -0.1 |
| 22/02/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/02/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/02/2024 |
9.50
|
10,000 | 9.50 | 9.50 | 9.50 | 0 | 10,000 | -0.1 |
| 19/02/2024 |
9.50
|
2,500 | 9.40 | 9.50 | 9.40 | 0 | 1,500 | -0.0 |
| 16/02/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/02/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/02/2024 |
9.40
|
600 | 9.11 | 9.40 | 9.11 | 0 | 0 | 0 |
| 06/02/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 100 | -0.0 |
| 05/02/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/02/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 01/02/2024 |
9.21
|
2,700 | 9.21 | 9.21 | 9.21 | 0 | 1,700 | -0.0 |