| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -5.45% | 42,403 | 11,800 | 0.1 |
10.40
11
10.40
|
|
2 tháng
(2024-09-23) |
-0.50 | -4.59% | 90,605 | 15,500 | 0.2 |
10.10
11.50
10.40
|
|
3 tháng
(2024-08-26) |
0.05 | 0.48% | 145,778 | 16,097 | 0.2 |
10.10
11.50
10.40
|
|
6 tháng
(2024-05-27) |
1.74 | 20.14% | 954,884 | -64,500 | -0.6 |
8.56
11.50
10.40
|
|
12 tháng
(2023-11-28) |
3.81 | 57.90% | 1,344,790 | -25,100 | -0.3 |
6.49
11.50
10.40
|
|
24 tháng
(2022-12-05) |
4.51 | 76.47% | 2,037,636 | 157,700 | 1.1 |
4.99
11.50
10.40
|
|
36 tháng
(2021-12-08) |
2.08 | 25% | 5,255,917 | 188,400 | 1.4 |
4.99
11.50
10.40
|
|
60 tháng
(2019-12-19) |
-7 | -40.23% | 11,582,728 | -615,836 | -4.5 |
4.99
21.36
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
9.69
|
127,000 | 8.94 | 9.69 | 8.94 | 0 | 1,200 | -0.0 |
| 02/07/2024 |
8.84
|
1,400 | 8.84 | 8.94 | 8.84 | 0 | 0 | 0 |
| 01/07/2024 |
8.84
|
29,700 | 8.56 | 8.84 | 8.47 | 0 | 21,200 | -0.2 |
| 28/06/2024 |
8.56
|
13,700 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 |
| 27/06/2024 |
8.75
|
2,701 | 8.56 | 8.75 | 8.56 | 0 | 0 | 0 |
| 26/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 25/06/2024 |
8.84
|
26,500 | 8.84 | 8.84 | 8.28 | 100 | 0 | 0.0 |
| 24/06/2024 |
9.03
|
12,500 | 8.75 | 9.03 | 8.56 | 100 | 0 | 0.0 |
| 21/06/2024 |
9.13
|
25,500 | 8.94 | 9.13 | 8.47 | 0 | 100 | -0.0 |
| 20/06/2024 |
9.22
|
22,800 | 8.94 | 9.22 | 8.75 | 0 | 7,200 | -0.1 |
| 19/06/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/06/2024 |
9.60
|
7,100 | 9.13 | 9.60 | 9.03 | 0 | 100 | -0.0 |
| 17/06/2024 |
9.97
|
201 | 10.35 | 10.35 | 9.97 | 0 | 0 | 0 |
| 14/06/2024 |
9.41
|
3,300 | 9.03 | 9.41 | 9.03 | 0 | 0 | 0 |
| 13/06/2024 |
9.03
|
5,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 12/06/2024 |
9.03
|
4,706 | 9.03 | 9.03 | 9.03 | 0 | 4,300 | -0.0 |
| 11/06/2024 |
9.03
|
1,700 | 9.03 | 9.69 | 8.75 | 100 | 400 | -0.0 |
| 10/06/2024 |
9.03
|
2,500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 07/06/2024 |
8.94
|
92 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 06/06/2024 |
8.94
|
2,600 | 9.69 | 9.69 | 8.94 | 0 | 2,300 | -0.0 |
| 05/06/2024 |
9.03
|
8,700 | 8.84 | 9.03 | 8.84 | 100 | 3,100 | -0.0 |
| 04/06/2024 |
8.94
|
6,140 | 8.75 | 8.94 | 8.75 | 100 | 0 | 0.0 |
| 03/06/2024 |
8.75
|
1,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 31/05/2024 |
8.75
|
4,100 | 8.94 | 8.94 | 8.75 | 0 | 100 | -0.0 |
| 30/05/2024 |
8.66
|
5,000 | 8.94 | 8.94 | 8.66 | 0 | 100 | -0.0 |
| 29/05/2024 |
8.56
|
26,600 | 8.47 | 8.84 | 8.47 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/05/2024 |
8.66
|
1,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 |
| 24/05/2024 |
8.66
|
5,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 |
| 23/05/2024 |
8.66
|
2,600 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 |
| 22/05/2024 |
8.66
|
10,100 | 8.28 | 8.66 | 8.28 | 0 | 0 | 0 |
| 21/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 20/05/2024 |
8.66
|
17 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 17/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 16/05/2024 |
8.66
|
400 | 8.47 | 8.66 | 8.47 | 0 | 200 | -0.0 |
| 15/05/2024 |
8.56
|
2,100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 14/05/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 13/05/2024 |
8.75
|
7,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/05/2024 |
8.56
|
4,001 | 8.47 | 8.56 | 8.47 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.56
|
7,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/05/2024 |
8.56
|
2,700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/05/2024 |
8.47
|
1,200 | 8.75 | 8.75 | 8.47 | 100 | 0 | 0.0 |
| 06/05/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 800 | 0 | 0.0 |
| 03/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 02/05/2024 |
8.75
|
2,400 | 8.66 | 8.75 | 8.47 | 0 | 100 | -0.0 |
| 26/04/2024 |
8.84
|
3,200 | 8.47 | 8.84 | 8.47 | 0 | 1,000 | -0.0 |
| 25/04/2024 |
8.75
|
400 | 8.75 | 8.94 | 8.75 | 100 | 0 | 0.0 |
| 24/04/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 23/04/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 100 | 0 | 0.0 |
| 22/04/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 19/04/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 17/04/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/04/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 15/04/2024 |
8.84
|
19,701 | 9.03 | 9.22 | 8.56 | 0 | 0 | 0 |
| 12/04/2024 |
8.94
|
6,100 | 8.84 | 8.94 | 8.56 | 200 | 0 | 0.0 |
| 11/04/2024 |
8.56
|
33,298 | 8.37 | 9.03 | 7.90 | 13,400 | 100 | 0.1 |
| 10/04/2024 |
8.28
|
2,900 | 8.09 | 8.28 | 8.09 | 0 | 0 | 0 |
| 09/04/2024 |
7.90
|
12,300 | 7.53 | 8.09 | 7.53 | 0 | 800 | -0.0 |
| 08/04/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 05/04/2024 |
7.43
|
101 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/04/2024 |
7.43
|
400 | 8.00 | 8.09 | 7.43 | 0 | 300 | -0.0 |
| 03/04/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 100 | 0 | 0.0 |
| 02/04/2024 |
7.25
|
41,800 | 6.96 | 7.62 | 6.96 | 100 | 6,700 | -0.0 |
| 01/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/03/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/03/2024 |
7.62
|
1,447 | 7.53 | 7.62 | 7.53 | 1,300 | 0 | 0.0 |
| 27/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 100 | 0 | 0.0 |
| 26/03/2024 |
7.34
|
5,600 | 7.25 | 7.34 | 7.25 | 5,600 | 0 | 0.0 |
| 25/03/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 22/03/2024 |
7.34
|
800 | 7.34 | 7.53 | 7.34 | 200 | 0 | 0.0 |
| 21/03/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 20/03/2024 |
7.53
|
36 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/03/2024 |
7.53
|
504 | 7.43 | 7.53 | 7.43 | 500 | 0 | 0.0 |
| 18/03/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/03/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 14/03/2024 |
7.43
|
3,500 | 7.15 | 7.43 | 7.15 | 300 | 0 | 0.0 |
| 13/03/2024 |
7.43
|
1,900 | 7.43 | 7.43 | 7.34 | 100 | 0 | 0.0 |
| 12/03/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 11/03/2024 |
7.43
|
5,400 | 7.25 | 7.43 | 7.25 | 100 | 0 | 0.0 |
| 08/03/2024 |
7.34
|
2,600 | 7.25 | 7.34 | 7.25 | 100 | 0 | 0.0 |
| 07/03/2024 |
7.34
|
2,300 | 7.15 | 7.34 | 7.15 | 200 | 200 | -0 |
| 06/03/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 05/03/2024 |
7.43
|
10,400 | 7.15 | 7.43 | 7.06 | 6,000 | 0 | 0.0 |
| 04/03/2024 |
7.43
|
4,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 01/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 29/02/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 28/02/2024 |
7.34
|
1,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 27/02/2024 |
7.34
|
1,001 | 7.34 | 7.34 | 7.25 | 100 | 0 | 0.0 |
| 26/02/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 100 | 0 | 0.0 |
| 23/02/2024 |
7.25
|
9,500 | 7.25 | 7.43 | 7.25 | 0 | 0 | 0 |
| 22/02/2024 |
7.25
|
3,200 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 21/02/2024 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 20/02/2024 |
7.25
|
17,600 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 |
| 19/02/2024 |
7.25
|
15,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 16/02/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 15/02/2024 |
7.15
|
12,100 | 7.06 | 7.25 | 7.06 | 100 | 100 | 0 |
| 07/02/2024 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 06/02/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 05/02/2024 |
6.96
|
3,200 | 7.06 | 7.06 | 6.96 | 200 | 0 | 0.0 |
| 02/02/2024 |
6.87
|
6,800 | 6.96 | 7.06 | 6.77 | 200 | 0 | 0.0 |