| 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) |
0.60 | 6.48% | 39,700 | 0 | 0 |
9.23
9.99
9.86
|
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
|
3 tháng
(2024-06-20) |
1.02 | 11.57% | 244,000 | -8,200 | -0.1 |
8.84
9.99
9.86
|
|
6 tháng
(2024-03-22) |
1.24 | 14.33% | 666,200 | -97,200 | -0.9 |
8.07
9.99
9.86
|
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
|
24 tháng
(2022-09-29) |
-0.95 | -8.79% | 2,380,300 | -706,991 | -7.6 |
8.07
10.94
9.86
|
|
36 tháng
(2021-10-04) |
-2.57 | -20.70% | 6,489,300 | -1,161,191 | -14.6 |
8.07
14.85
9.86
|
|
60 tháng
(2019-10-15) |
-0.53 | -5.12% | 8,354,990 | -1,102,901 | -14.1 |
8.07
14.85
9.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 8.73 | 8.82 | 8.62 | 0 | 44,500 | -0.4 |
| 21/03/2024 |
8.73
|
30,300 | 8.82 | 8.96 | 8.72 | 0 | 26,800 | -0.2 |
| 20/03/2024 |
8.82
|
2,900 | 8.82 | 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 | 8.92 | 8.96 | 8.87 | 0 | 11,000 | -0.1 |
| 14/03/2024 |
8.92
|
3,700 | 9.10 | 9.10 | 8.92 | 0 | 3,600 | -0.0 |
| 13/03/2024 |
9.10
|
15,900 | 8.99 | 9.21 | 8.92 | 1,500 | 14,400 | -0.1 |
| 12/03/2024 |
8.99
|
3,100 | 9.15 | 9.15 | 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 | 9.11 | 9.16 | 9.10 | 357,884 | 362,884 | -0.0 |
| 06/03/2024 |
9.11
|
10,400 | 9.02 | 9.21 | 9.02 | 0 | 10,400 | -0.1 |
| 05/03/2024 |
9.02
|
22,700 | 9.11 | 9.30 | 9.02 | 0 | 20,600 | -0.2 |
| 04/03/2024 |
9.11
|
15,000 | 9.11 | 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 | 9.30 | 9.30 | 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 | 9.50 | 9.50 | 9.02 | 0 | 100 | -0.0 |
| 23/02/2024 |
9.50
|
18,000 | 9.50 | 9.50 | 9.49 | 0 | 13,900 | -0.1 |
| 22/02/2024 |
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 | 9.40 | 9.40 | 9.11 | 0 | 0 | 0 |
| 06/02/2024 |
9.40
|
100 | 9.21 | 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 |
| 31/01/2024 |
9.21
|
700 | 9.69 | 9.69 | 9.21 | 0 | 0 | 0 |
| 30/01/2024 |
9.69
|
100 | 9.33 | 9.69 | 9.69 | 0 | 0 | 0 |
| 29/01/2024 |
9.33
|
500 | 9.67 | 9.67 | 9.33 | 0 | 0 | 0 |
| 26/01/2024 |
9.67
|
200 | 9.69 | 9.69 | 9.66 | 100 | 0 | 0.0 |
| 25/01/2024 |
9.69
|
100 | 9.37 | 9.69 | 9.69 | 0 | 0 | 0 |
| 24/01/2024 |
9.37
|
100 | 9.64 | 9.64 | 9.37 | 0 | 0 | 0 |
| 23/01/2024 |
9.64
|
4,500 | 9.50 | 9.69 | 9.25 | 0 | 0 | 0 |
| 22/01/2024 |
9.50
|
400 | 9.58 | 9.58 | 9.23 | 0 | 0 | 0 |
| 19/01/2024 |
9.58
|
500 | 9.59 | 9.59 | 9.57 | 0 | 0 | 0 |
| 18/01/2024 |
9.59
|
1,100 | 9.59 | 9.59 | 9.58 | 0 | 0 | 0 |
| 17/01/2024 |
9.59
|
5,100 | 9.59 | 9.59 | 9.58 | 0 | 0 | 0 |
| 16/01/2024 |
9.59
|
2,200 | 9.59 | 9.59 | 9.58 | 0 | 0 | 0 |
| 15/01/2024 |
9.59
|
2,500 | 9.40 | 9.59 | 9.39 | 0 | 0 | 0 |
| 12/01/2024 |
9.40
|
1,400 | 9.34 | 9.40 | 9.39 | 0 | 0 | 0 |
| 11/01/2024 |
9.34
|
29,700 | 9.26 | 9.58 | 9.30 | 500 | 0 | 0.0 |
| 10/01/2024 |
9.26
|
3,000 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 09/01/2024 |
9.35
|
5,800 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 |
| 08/01/2024 |
9.49
|
40,000 | 9.30 | 9.50 | 9.23 | 0 | 0 | 0 |
| 05/01/2024 |
9.30
|
13,300 | 9.29 | 9.41 | 9.21 | 0 | 0 | 0 |
| 04/01/2024 |
9.29
|
100 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/01/2024 |
9.21
|
100 | 9.07 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/01/2024 |
9.07
|
200 | 9.49 | 9.49 | 9.07 | 0 | 0 | 0 |
| 29/12/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 28/12/2023 |
9.49
|
2,800 | 9.50 | 9.50 | 9.23 | 0 | 700 | -0.0 |
| 27/12/2023 |
9.50
|
3,000 | 9.50 | 9.50 | 9.23 | 0 | 300 | -0.0 |
| 26/12/2023 |
9.50
|
300 | 9.50 | 9.50 | 9.23 | 0 | 200 | -0.0 |
| 25/12/2023 |
9.50
|
7,700 | 9.35 | 9.50 | 9.21 | 0 | 3,700 | -0.0 |
| 22/12/2023 |
9.35
|
5,100 | 9.21 | 9.35 | 9.16 | 0 | 0 | 0 |
| 21/12/2023 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 20/12/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 19/12/2023 |
9.21
|
200 | 9.25 | 9.25 | 8.92 | 0 | 100 | -0.0 |
| 18/12/2023 |
9.25
|
5,100 | 9.21 | 9.25 | 9.11 | 0 | 0 | 0 |
| 15/12/2023 |
9.21
|
3,000 | 9.16 | 9.21 | 9.19 | 0 | 0 | 0 |
| 14/12/2023 |
9.16
|
800 | 9.11 | 9.16 | 9.11 | 0 | 0 | 0 |
| 13/12/2023 |
9.11
|
400 | 9.16 | 9.16 | 9.11 | 0 | 0 | 0 |
| 11/12/2023 |
9.16
|
500 | 9.11 | 9.16 | 9.06 | 0 | 0 | 0 |
| 08/12/2023 |
9.11
|
2,200 | 9.01 | 9.11 | 9.01 | 0 | 0 | 0 |
| 07/12/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 06/12/2023 |
9.01
|
2,100 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 05/12/2023 |
8.92
|
600 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 04/12/2023 |
9.01
|
6,000 | 9.01 | 9.01 | 8.92 | 0 | 2,500 | -0.0 |
| 01/12/2023 |
9.01
|
300 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 30/11/2023 |
9.01
|
1,100 | 9.01 | 9.01 | 8.92 | 100 | 0 | 0.0 |
| 29/11/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/11/2023 |
9.01
|
600 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |
| 27/11/2023 |
9.01
|
2,100 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |