| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.10 | 1.28% | 24,244 | 700 | 0.0 |
7
8.30
7.90
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.82% | 126,846 | 700 | 0.0 |
7
8.50
7.90
|
|
3 tháng
(2024-08-23) |
-0.60 | -7.06% | 214,498 | 1,300 | 0.0 |
7
8.70
7.90
|
|
6 tháng
(2024-05-27) |
-0.82 | -9.36% | 1,129,831 | -162,700 | -1.2 |
7
9.57
7.90
|
|
12 tháng
(2023-11-27) |
1.27 | 19.13% | 2,060,534 | 118,700 | 1.1 |
6.63
9.57
7.90
|
|
24 tháng
(2022-12-02) |
2.50 | 46.30% | 3,683,089 | 199,400 | 1.7 |
4.55
9.57
7.90
|
|
36 tháng
(2021-12-07) |
-2.33 | -22.79% | 8,578,914 | 199,800 | 1.8 |
3.98
16.48
7.90
|
|
60 tháng
(2019-12-18) |
5.34 | 208.85% | 12,702,713 | 200,200 | 1.8 |
1.52
16.48
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.91
|
742 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 01/07/2024 |
8.91
|
12,300 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 |
| 28/06/2024 |
8.72
|
20,243 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 |
| 27/06/2024 |
8.62
|
23,700 | 9.95 | 9.95 | 8.62 | 0 | 0 | 0 |
| 26/06/2024 |
8.91
|
12,900 | 9.47 | 9.47 | 8.72 | 0 | 0 | 0 |
| 25/06/2024 |
8.91
|
53,500 | 10.42 | 10.42 | 8.62 | 0 | 0 | 0 |
| 24/06/2024 |
9.09
|
52,585 | 10.61 | 10.61 | 8.81 | 0 | 100 | -0.0 |
| 21/06/2024 |
9.57
|
40,807 | 9.19 | 9.85 | 9.19 | 0 | 0 | 0 |
| 20/06/2024 |
9.19
|
124,051 | 8.43 | 9.47 | 8.34 | 0 | 8,800 | -0.1 |
| 19/06/2024 |
8.34
|
21,301 | 8.15 | 8.53 | 8.05 | 0 | 600 | -0.0 |
| 18/06/2024 |
8.05
|
119,404 | 8.05 | 8.15 | 7.77 | 0 | 104,800 | -0.9 |
| 17/06/2024 |
8.05
|
1,600 | 8.34 | 8.34 | 8.05 | 0 | 0 | 0 |
| 14/06/2024 |
7.96
|
15,800 | 8.24 | 8.43 | 7.96 | 0 | 8,600 | -0.1 |
| 13/06/2024 |
7.96
|
4,400 | 8.43 | 8.43 | 7.96 | 0 | 1,700 | -0.0 |
| 12/06/2024 |
7.96
|
5,333 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/06/2024 |
8.15
|
16,400 | 7.86 | 8.24 | 7.86 | 0 | 14,900 | -0.0 |
| 10/06/2024 |
8.05
|
6,000 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 |
| 07/06/2024 |
8.05
|
8,333 | 8.34 | 8.34 | 7.67 | 0 | 0 | 0 |
| 06/06/2024 |
8.15
|
21,500 | 8.15 | 8.24 | 7.86 | 0 | 12,000 | -0.1 |
| 05/06/2024 |
8.34
|
22,400 | 8.62 | 8.62 | 7.96 | 0 | 19,000 | -0.2 |
| 04/06/2024 |
8.43
|
32,000 | 8.81 | 8.81 | 8.15 | 0 | 17,500 | -0.2 |
| 03/06/2024 |
8.62
|
41,100 | 8.43 | 8.81 | 8.34 | 0 | 0 | 0 |
| 31/05/2024 |
8.24
|
16,462 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
| 30/05/2024 |
8.43
|
13,400 | 8.53 | 8.53 | 8.24 | 5,000 | 0 | 0.0 |
| 29/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 28/05/2024 |
8.53
|
9,900 | 8.91 | 8.91 | 8.43 | 100 | 0 | 0.0 |
| 27/05/2024 |
8.72
|
15,300 | 8.91 | 8.91 | 8.53 | 200 | 0 | 0.0 |
| 24/05/2024 |
8.72
|
2,572 | 8.62 | 9.85 | 8.15 | 0 | 100 | -0.0 |
| 23/05/2024 |
8.43
|
4,204 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 22/05/2024 |
8.53
|
3,601 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 21/05/2024 |
8.43
|
24,000 | 8.05 | 8.72 | 8.05 | 0 | 100 | -0.0 |
| 20/05/2024 |
8.24
|
36,700 | 7.77 | 8.43 | 7.77 | 0 | 18,600 | -0.2 |
| 17/05/2024 |
7.77
|
40 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/05/2024 |
7.77
|
1,101 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 15/05/2024 |
7.77
|
2,500 | 7.67 | 7.77 | 7.39 | 2,000 | 0 | 0.0 |
| 14/05/2024 |
7.67
|
3,500 | 7.86 | 7.86 | 7.39 | 0 | 0 | 0 |
| 13/05/2024 |
7.48
|
3,800 | 8.43 | 8.43 | 7.48 | 0 | 0 | 0 |
| 10/05/2024 |
7.77
|
7,600 | 7.48 | 7.77 | 7.48 | 0 | 0 | 0 |
| 09/05/2024 |
7.48
|
7,579 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
| 08/05/2024 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/05/2024 |
8.62
|
1,400 | 7.86 | 8.62 | 7.86 | 0 | 0 | 0 |
| 06/05/2024 |
7.77
|
600 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
| 03/05/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 02/05/2024 |
7.67
|
1,100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 26/04/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0.0 |
| 25/04/2024 |
7.86
|
4,701 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 24/04/2024 |
7.77
|
5,400 | 7.67 | 7.77 | 7.58 | 2,400 | 0 | 0.0 |
| 23/04/2024 |
7.67
|
3,400 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
| 22/04/2024 |
7.86
|
6,400 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 19/04/2024 |
7.67
|
8,600 | 7.86 | 7.96 | 7.58 | 1,000 | 0 | 0.0 |
| 17/04/2024 |
7.96
|
7,300 | 8.05 | 8.05 | 7.58 | 3,300 | 0 | 0.0 |
| 16/04/2024 |
7.77
|
12,200 | 7.96 | 8.24 | 7.77 | 0 | 9,000 | -0.1 |
| 15/04/2024 |
7.77
|
28,300 | 8.53 | 8.53 | 7.77 | 0 | 1,200 | -0.0 |
| 12/04/2024 |
8.05
|
47,900 | 7.96 | 8.24 | 7.86 | 0 | 0 | 0 |
| 11/04/2024 |
7.67
|
15,000 | 8.24 | 8.24 | 7.58 | 200 | 0 | 0.0 |
| 10/04/2024 |
7.39
|
3,300 | 7.77 | 7.77 | 7.39 | 300 | 0 | 0.0 |
| 09/04/2024 |
7.67
|
13,800 | 7.48 | 7.96 | 7.11 | 8,100 | 0 | 0.1 |
| 08/04/2024 |
7.39
|
700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 |
| 05/04/2024 |
7.39
|
3,600 | 7.48 | 7.48 | 7.39 | 0 | 1,600 | -0.0 |
| 04/04/2024 |
7.48
|
1,800 | 7.67 | 7.67 | 7.20 | 0 | 0 | 0 |
| 03/04/2024 |
7.58
|
400 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 02/04/2024 |
7.39
|
5,600 | 7.39 | 7.67 | 7.29 | 1,300 | 0 | 0.0 |
| 01/04/2024 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 29/03/2024 |
7.77
|
1,000 | 7.67 | 7.77 | 7.67 | 500 | 0 | 0.0 |
| 28/03/2024 |
7.77
|
2,825 | 8.72 | 8.72 | 7.48 | 0 | 600 | -0.0 |
| 27/03/2024 |
7.77
|
3,800 | 8.05 | 8.05 | 7.67 | 2,000 | 0 | 0.0 |
| 26/03/2024 |
7.86
|
2,921 | 7.67 | 7.86 | 7.48 | 600 | 0 | 0.0 |
| 25/03/2024 |
8.05
|
5,301 | 8.34 | 8.34 | 8.05 | 0 | 5,000 | -0.0 |
| 22/03/2024 |
7.77
|
5,279 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 |
| 21/03/2024 |
7.96
|
15,500 | 8.53 | 8.53 | 7.58 | 0 | 0 | 0 |
| 20/03/2024 |
8.05
|
34,500 | 9.00 | 9.00 | 7.58 | 13,900 | 0 | 0.1 |
| 19/03/2024 |
8.43
|
178,100 | 9.28 | 9.28 | 7.86 | 150,700 | 0 | 1.3 |
| 18/03/2024 |
8.24
|
35,900 | 9.38 | 9.38 | 7.96 | 29,000 | 0 | 0.2 |
| 15/03/2024 |
8.24
|
44,601 | 8.91 | 8.91 | 8.05 | 22,200 | 5,200 | 0.1 |
| 14/03/2024 |
8.24
|
60,527 | 8.43 | 8.43 | 7.58 | 35,000 | 4,700 | 0.3 |
| 13/03/2024 |
7.58
|
35,900 | 7.48 | 7.58 | 7.48 | 23,000 | 0 | 0.2 |
| 12/03/2024 |
7.39
|
5,800 | 7.48 | 7.58 | 7.11 | 0 | 0 | 0 |
| 11/03/2024 |
7.58
|
22,405 | 7.29 | 7.58 | 7.29 | 14,500 | 0 | 0.1 |
| 08/03/2024 |
7.39
|
2,800 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
| 07/03/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/03/2024 |
7.29
|
1,300 | 7.29 | 7.48 | 7.29 | 200 | 0 | 0.0 |
| 05/03/2024 |
7.29
|
2,001 | 7.29 | 7.48 | 7.29 | 100 | 0 | 0.0 |
| 04/03/2024 |
7.29
|
343 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 01/03/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 29/02/2024 |
7.39
|
400 | 7.39 | 7.39 | 7.01 | 0 | 0 | 0 |
| 28/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/02/2024 |
7.29
|
4,200 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 |
| 26/02/2024 |
7.48
|
1,000 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
| 23/02/2024 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 22/02/2024 |
7.11
|
2,600 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 |
| 21/02/2024 |
7.11
|
9,400 | 7.48 | 7.48 | 7.11 | 2,000 | 0 | 0.0 |
| 20/02/2024 |
7.39
|
20,000 | 7.58 | 7.58 | 7.11 | 2,000 | 0 | 0.0 |
| 19/02/2024 |
7.39
|
10,900 | 8.43 | 8.43 | 7.39 | 2,400 | 0 | 0.0 |
| 16/02/2024 |
7.39
|
9,600 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
12,100 | 7.39 | 7.48 | 7.20 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
7.29
|
700 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
| 02/02/2024 |
7.11
|
1,900 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
| 01/02/2024 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |