| 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) |
-0.20 | -2.41% | 24,900 | 2,800 | 0.0 |
7.20
8.30
8.20
|
|
2 tháng
(2024-03-14) |
0.30 | 3.85% | 28,200 | 2,600 | 0.0 |
7
8.30
8.20
|
|
3 tháng
(2024-02-19) |
0.10 | 1.25% | 30,300 | 2,500 | 0.0 |
6.50
8.30
8.20
|
|
6 tháng
(2023-11-13) |
0 | 0% | 50,400 | 1,700 | 0.0 |
6.50
8.90
8.20
|
|
12 tháng
(2023-05-16) |
1.22 | 17.71% | 233,628 | 21,500 | 0.2 |
6.29
8.90
8.20
|
|
24 tháng
(2022-05-23) |
-0.12 | -1.50% | 345,276 | 20,900 | 0.2 |
5.41
9.44
8.20
|
|
36 tháng
(2021-05-26) |
-0.40 | -4.68% | 775,553 | 20,900 | 0.2 |
5.41
11.13
8.20
|
|
60 tháng
(2019-06-06) |
-12.58 | -60.84% | 925,454 | 22,900 | 0.2 |
5.41
20.68
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
18
|
200 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 23/07/2024 |
18
|
400 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 22/07/2024 |
18
|
120 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/07/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/07/2024 |
18.20
|
800 | 18.60 | 18.60 | 18 | 100 | 0 | 0.0 |
| 17/07/2024 |
17.80
|
800 | 15.20 | 17.90 | 15.20 | 0 | 0 | 0 |
| 16/07/2024 |
18
|
1,100 | 17.80 | 18 | 17.80 | 0 | 100 | 0.0 |
| 15/07/2024 |
18
|
1,200 | 18 | 18 | 17.50 | 0 | 600 | 0.0 |
| 12/07/2024 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/07/2024 |
18
|
800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 10/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/07/2024 |
18
|
231 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/07/2024 |
18
|
209 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/07/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/07/2024 |
17.87
|
600 | 17.77 | 17.87 | 17.77 | 0 | 0 | 0 |
| 03/07/2024 |
17.77
|
1,400 | 17.87 | 17.87 | 17.77 | 0 | 700 | 0.0 |
| 02/07/2024 |
17.87
|
3,302 | 17.77 | 17.87 | 17.77 | 0 | 700 | 0.0 |
| 01/07/2024 |
17.77
|
1,200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 28/06/2024 |
17.77
|
6,100 | 17.77 | 17.97 | 17.77 | 0 | 0 | 0 |
| 27/06/2024 |
18.07
|
1,400 | 18.07 | 18.07 | 17.97 | 0 | 0 | 0 |
| 26/06/2024 |
18.07
|
2,700 | 17.97 | 18.07 | 17.97 | 0 | 0 | 0 |
| 25/06/2024 |
18.07
|
7,402 | 17.67 | 18.27 | 17.67 | 0 | 0 | 0 |
| 24/06/2024 |
17.67
|
6,600 | 17.87 | 18.17 | 17.67 | 0 | 0 | 0 |
| 21/06/2024 |
18.07
|
1,700 | 18.27 | 18.27 | 18.07 | 0 | 0 | 0 |
| 20/06/2024 |
18.17
|
6,160 | 18.17 | 18.46 | 18.17 | 0 | 0 | 0 |
| 19/06/2024 |
18.36
|
2,200 | 18.46 | 18.46 | 18.17 | 0 | 0 | 0 |
| 18/06/2024 |
18.36
|
7,301 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 |
| 17/06/2024 |
18.46
|
3,100 | 18.56 | 18.56 | 18.27 | 0 | 0 | 0 |
| 14/06/2024 |
18.36
|
2,000 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 |
| 13/06/2024 |
18.46
|
7,000 | 18.36 | 18.46 | 18.36 | 0 | 0 | 0 |
| 12/06/2024 |
18.56
|
17,200 | 18.36 | 19.26 | 18.27 | 0 | 0 | 0 |
| 11/06/2024 |
18.36
|
8,631 | 18.17 | 18.36 | 18.17 | 0 | 0 | 0 |
| 10/06/2024 |
18.36
|
10,600 | 18.36 | 18.36 | 18.07 | 0 | 0 | 0 |
| 07/06/2024 |
18.36
|
8,800 | 17.57 | 18.36 | 17.57 | 0 | 0 | 0 |
| 06/06/2024 |
17.47
|
9,617 | 17.67 | 17.87 | 17.47 | 0 | 0 | 0 |
| 05/06/2024 |
17.87
|
31,300 | 17.37 | 17.87 | 17.17 | 0 | 0 | 0 |
| 04/06/2024 |
17.37
|
13,000 | 17.17 | 17.37 | 17.07 | 0 | 0 | 0 |
| 03/06/2024 |
17.37
|
15,300 | 17.37 | 17.57 | 15.98 | 0 | 0 | 0 |
| 31/05/2024 |
15.68
|
18,342 | 15.68 | 15.68 | 14.69 | 0 | 0 | 0 |
| 30/05/2024 |
14.00
|
29,700 | 12.81 | 14.00 | 12.81 | 0 | 0 | 0 |
| 29/05/2024 |
12.81
|
48,405 | 12.41 | 12.81 | 11.51 | 0 | 0 | 0 |
| 28/05/2024 |
11.51
|
41,425 | 8.54 | 11.51 | 8.54 | 0 | 0 | 0 |
| 27/05/2024 |
10.52
|
13,249 | 9.63 | 10.52 | 9.43 | 0 | 0 | 0 |
| 24/05/2024 |
9.63
|
4,100 | 8.83 | 9.73 | 8.83 | 0 | 0 | 0 |
| 23/05/2024 |
8.74
|
16,200 | 8.14 | 8.83 | 8.14 | 0 | 0 | 0 |
| 22/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/05/2024 |
8.14
|
200 | 7.35 | 8.14 | 7.35 | 0 | 100 | 0.0 |
| 20/05/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/05/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/05/2024 |
7.74
|
1,300 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 15/05/2024 |
8.14
|
6,000 | 8.14 | 8.14 | 8.14 | 3,000 | 0 | 0.0 |
| 14/05/2024 |
8.04
|
9,900 | 8.04 | 8.04 | 8.04 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
8.04
|
6,200 | 8.04 | 8.04 | 7.74 | 0 | 100 | 0.0 |
| 10/05/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/05/2024 |
7.35
|
412 | 7.94 | 7.94 | 7.35 | 0 | 0 | 0 |
| 08/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 07/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 06/05/2024 |
7.15
|
1,400 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 |
| 03/05/2024 |
7.64
|
2,300 | 7.25 | 7.64 | 7.25 | 0 | 0 | 0 |
| 02/05/2024 |
7.64
|
5,205 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/04/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/04/2024 |
7.64
|
206 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
| 24/04/2024 |
7.35
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/04/2024 |
7.35
|
400 | 7.25 | 7.35 | 7.25 | 0 | 100 | 0.0 |
| 22/04/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 19/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/04/2024 |
8.04
|
3,400 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
| 16/04/2024 |
7.84
|
1,200 | 6.95 | 7.84 | 6.95 | 0 | 100 | 0.0 |
| 15/04/2024 |
7.94
|
210 | 7.94 | 7.94 | 7.94 | 100 | 0 | 0.0 |
| 12/04/2024 |
8.04
|
4,600 | 7.84 | 8.04 | 7.84 | 3,000 | 0 | 0.0 |
| 11/04/2024 |
7.94
|
3,900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 10/04/2024 |
8.24
|
200 | 6.95 | 8.24 | 6.95 | 0 | 100 | 0.0 |
| 09/04/2024 |
7.94
|
500 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 |
| 08/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 03/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.35
|
2,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 100 | 0.0 |
| 29/03/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 22/03/2024 |
6.95
|
1 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 21/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 20/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 100 | 0.0 |
| 19/03/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/03/2024 |
7.74
|
85 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/03/2024 |
7.74
|
5 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/03/2024 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 06/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.35
|
30 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 01/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |