| 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) |
-1 | -11.11% | 4,100 | 0 | 0 |
6.80
9.20
8
|
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
|
3 tháng
(2024-06-20) |
-1.80 | -18.37% | 5,600 | 0 | 0 |
6.80
9.80
8
|
|
6 tháng
(2024-03-22) |
-6 | -42.86% | 86,100 | 0 | 0 |
6.80
15.30
8
|
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
|
24 tháng
(2022-09-29) |
3.90 | 95.12% | 2,420,730 | -20,400 | -0.1 |
3
15.30
8
|
|
36 tháng
(2021-10-04) |
-2.80 | -25.93% | 10,733,177 | -14,900 | -0.1 |
3
15.30
8
|
|
60 tháng
(2019-10-15) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
12.50
|
2,500 | 11 | 12.50 | 11 | 0 | 0 | 0 |
| 24/04/2024 |
10.90
|
1,800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 22/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 19/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 17/04/2024 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 16/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 15/04/2024 |
11.50
|
900 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 12/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 11/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 10/04/2024 |
11.60
|
6,800 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 09/04/2024 |
11.40
|
1,100 | 10 | 11.40 | 10 | 0 | 0 | 0 |
| 08/04/2024 |
11.40
|
700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 04/04/2024 |
13.10
|
1,600 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
| 03/04/2024 |
13
|
500 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
| 02/04/2024 |
11.50
|
1,700 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 01/04/2024 |
12
|
8,600 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
| 29/03/2024 |
14.10
|
700 | 12.30 | 14.10 | 10.60 | 0 | 0 | 0 |
| 28/03/2024 |
12.20
|
7,800 | 12.20 | 14.10 | 12.20 | 0 | 0 | 0 |
| 27/03/2024 |
14.50
|
1,100 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 26/03/2024 |
14.50
|
3,500 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
| 25/03/2024 |
15.30
|
8,900 | 14 | 16.20 | 15.30 | 0 | 0 | 0 |
| 22/03/2024 |
14
|
22,600 | 13.80 | 15.70 | 14 | 0 | 0 | 0 |
| 21/03/2024 |
13.80
|
25,800 | 12.10 | 13.80 | 13 | 0 | 0 | 0 |
| 20/03/2024 |
12.10
|
18,500 | 10.80 | 12.10 | 9.90 | 0 | 0 | 0 |
| 19/03/2024 |
10.80
|
37,700 | 9.40 | 10.80 | 9.90 | 0 | 0 | 0 |
| 18/03/2024 |
9.40
|
45,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 15/03/2024 |
9.50
|
7,400 | 9.50 | 9.50 | 8.20 | 0 | 0 | 0 |
| 13/03/2024 |
9.50
|
2,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 12/03/2024 |
9.50
|
10,600 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
9.30
|
7,600 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/03/2024 |
9.20
|
12,700 | 8.70 | 9.50 | 9 | 0 | 0 | 0 |
| 07/03/2024 |
8.70
|
500 | 8.50 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/03/2024 |
8.50
|
4,600 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/03/2024 |
9
|
24,900 | 9.10 | 9.30 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
9.10
|
3,000 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
| 01/03/2024 |
8.90
|
2,000 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/02/2024 |
8.40
|
22,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
1,500 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.80
|
200 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/02/2024 |
8.70
|
2,300 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 23/02/2024 |
8.10
|
5,700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 22/02/2024 |
8.80
|
11,100 | 7.50 | 8.80 | 6.90 | 0 | 0 | 0 |
| 21/02/2024 |
7.50
|
5,000 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
14,600 | 9 | 9.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
9
|
4,000 | 8.80 | 9.90 | 9 | 0 | 0 | 0 |
| 16/02/2024 |
8.80
|
6,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 15/02/2024 |
8.90
|
300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
9.20
|
800 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
6,600 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 02/02/2024 |
8.90
|
300 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.50
|
4,800 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 31/01/2024 |
7.70
|
500 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 30/01/2024 |
7.80
|
1,000 | 7 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/01/2024 |
7
|
2,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/01/2024 |
7.10
|
2,500 | 6.80 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/01/2024 |
6.80
|
1,900 | 7.10 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/01/2024 |
7.10
|
800 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
| 23/01/2024 |
7.60
|
13,300 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 22/01/2024 |
8.90
|
1,000 | 8.30 | 8.90 | 8.80 | 0 | 0 | 0 |
| 18/01/2024 |
8.30
|
700 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
| 17/01/2024 |
8.50
|
200 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/01/2024 |
8.10
|
600 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 15/01/2024 |
9.30
|
1,100 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
| 12/01/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/01/2024 |
9.90
|
4,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 10/01/2024 |
10.10
|
14,400 | 10 | 11.30 | 8.60 | 0 | 0 | 0 |
| 09/01/2024 |
10
|
3,100 | 9.40 | 10.60 | 9.50 | 0 | 0 | 0 |
| 08/01/2024 |
9.40
|
67,700 | 8 | 9.40 | 8.20 | 0 | 0 | 0 |
| 05/01/2024 |
8
|
6,400 | 8.50 | 10.50 | 8 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
1,800 | 8.80 | 10.10 | 8.50 | 0 | 0 | 0 |
| 03/01/2024 |
8.80
|
400 | 7.60 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/01/2024 |
7.60
|
1,500 | 8.90 | 10.20 | 7.60 | 0 | 0 | 0 |
| 29/12/2023 |
8.90
|
200 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 |
| 04/12/2023 |
10.40
|
100 | 9.30 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/11/2023 |
9.30
|
200 | 8.70 | 9.40 | 9.30 | 0 | 0 | 0 |
| 16/11/2023 |
8.70
|
100 | 8 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/11/2023 |
8
|
100 | 7.70 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2023 |
7.70
|
9,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/11/2023 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/11/2023 |
7.70
|
100 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/11/2023 |
7.50
|
8,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/11/2023 |
7.50
|
12,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/11/2023 |
7.50
|
100 | 7 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/10/2023 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/10/2023 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/10/2023 |
7
|
6,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/10/2023 |
7
|
10,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/10/2023 |
7
|
6,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/10/2023 |
7
|
10,100 | 6.50 | 7 | 7 | 0 | 0 | 0 |
| 23/10/2023 |
6.50
|
800 | 7 | 7.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2023 |
7
|
50,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/10/2023 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/10/2023 |
7
|
50,500 | 6.30 | 7.10 | 6.50 | 0 | 0 | 0 |
| 16/10/2023 |
6.30
|
1,000 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/10/2023 |
6
|
400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 12/10/2023 |
6
|
2,000 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 10/10/2023 |
5.90
|
1,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/10/2023 |
5.90
|
100 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/10/2023 |
5.60
|
600 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |