| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
0.40 | 4.35% | 47,700 | 0 | 0 |
9.10
9.90
9.60
|
|
2 tháng
(2024-09-09) |
0.60 | 6.67% | 59,000 | 0 | 0 |
8.70
9.90
9.60
|
|
3 tháng
(2024-08-12) |
0 | 0% | 115,100 | 0 | 0 |
8.70
9.90
9.60
|
|
6 tháng
(2024-05-13) |
0.81 | 9.16% | 289,410 | 0 | 0 |
8.70
10.74
9.60
|
|
12 tháng
(2023-11-14) |
2.19 | 29.63% | 479,075 | 0 | 0 |
7.22
10.74
9.60
|
|
24 tháng
(2022-11-21) |
0.74 | 8.40% | 1,267,375 | 0 | 0 |
6.30
10.74
9.60
|
|
36 tháng
(2021-11-24) |
2.48 | 34.77% | 1,856,139 | 200 | 0.0 |
6.30
10.74
9.60
|
|
60 tháng
(2019-12-05) |
4.84 | 101.79% | 2,388,660 | -1,500 | -0.0 |
4.76
10.74
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
9.44
|
3,300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 18/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 17/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 14/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 13/06/2024 |
10.74
|
700 | 8.79 | 10.74 | 8.79 | 0 | 0 | 0 |
| 12/06/2024 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 11/06/2024 |
10.00
|
1,500 | 8.79 | 10.00 | 8.79 | 0 | 0 | 0 |
| 10/06/2024 |
9.63
|
1,100 | 8.79 | 9.63 | 8.79 | 0 | 0 | 0 |
| 07/06/2024 |
9.26
|
400 | 10.00 | 10.00 | 9.26 | 0 | 0 | 0 |
| 06/06/2024 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 05/06/2024 |
9.16
|
36,900 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 |
| 04/06/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 03/06/2024 |
8.89
|
700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 31/05/2024 |
8.89
|
1,200 | 8.89 | 9.07 | 8.79 | 0 | 0 | 0 |
| 30/05/2024 |
9.07
|
1,500 | 8.79 | 9.07 | 8.79 | 0 | 0 | 0 |
| 29/05/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 28/05/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/05/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/05/2024 |
8.79
|
200 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 23/05/2024 |
8.98
|
3,100 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 |
| 22/05/2024 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/05/2024 |
8.79
|
10,200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/05/2024 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/05/2024 |
8.79
|
0 | 8.79 | 8.98 | 8.98 | 0 | 0 | 0 |
| 16/05/2024 |
8.98
|
5,210 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
| 15/05/2024 |
8.79
|
200 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 |
| 14/05/2024 |
8.98
|
2,500 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
| 13/05/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 10/05/2024 |
8.79
|
17,800 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/05/2024 |
8.79
|
4,900 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
| 08/05/2024 |
8.79
|
2,100 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 07/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/05/2024 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 02/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 26/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 25/04/2024 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 24/04/2024 |
9.07
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/04/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 22/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 19/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/04/2024 |
9.07
|
1,100 | 7.96 | 9.07 | 7.87 | 0 | 0 | 0 |
| 16/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/04/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 12/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 11/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 10/04/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 09/04/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 08/04/2024 |
9.16
|
2,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 05/04/2024 |
9.16
|
400 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
| 04/04/2024 |
8.89
|
700 | 8.79 | 9.26 | 8.79 | 0 | 0 | 0 |
| 03/04/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/04/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 01/04/2024 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 29/03/2024 |
9.07
|
400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 28/03/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/03/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 26/03/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 25/03/2024 |
8.79
|
207 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/03/2024 |
8.79
|
940 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/03/2024 |
8.79
|
3,710 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/03/2024 |
8.61
|
10,400 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
| 19/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/03/2024 |
8.61
|
11 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/03/2024 |
8.61
|
1,011 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/03/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/03/2024 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 08/03/2024 |
8.15
|
1,820 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 07/03/2024 |
8.33
|
20 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 06/03/2024 |
8.33
|
1,802 | 8.42 | 8.42 | 8.15 | 0 | 0 | 0 |
| 05/03/2024 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2024 |
8.52
|
2,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 01/03/2024 |
8.42
|
200 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 29/02/2024 |
8.42
|
4,200 | 8.70 | 8.70 | 8.42 | 0 | 0 | 0 |
| 28/02/2024 |
8.15
|
33,919 | 8.05 | 9.07 | 8.05 | 0 | 0 | 0 |
| 27/02/2024 |
7.96
|
457 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
| 26/02/2024 |
7.59
|
63 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/02/2024 |
7.59
|
3,700 | 7.68 | 8.24 | 7.50 | 0 | 0 | 0 |
| 22/02/2024 |
8.15
|
1,005 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/02/2024 |
7.68
|
3,712 | 8.52 | 8.52 | 7.68 | 0 | 0 | 0 |
| 20/02/2024 |
8.33
|
2,460 | 8.33 | 8.61 | 8.24 | 0 | 0 | 0 |
| 19/02/2024 |
8.33
|
2,000 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 16/02/2024 |
8.79
|
3,360 | 8.70 | 9.26 | 8.70 | 0 | 0 | 0 |
| 15/02/2024 |
8.79
|
4,230 | 8.24 | 9.44 | 8.24 | 0 | 0 | 0 |
| 07/02/2024 |
8.24
|
920 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/02/2024 |
7.96
|
2,210 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
| 05/02/2024 |
8.33
|
1,100 | 8.33 | 8.79 | 8.24 | 0 | 0 | 0 |
| 02/02/2024 |
8.33
|
12,320 | 8.05 | 8.98 | 7.96 | 0 | 0 | 0 |
| 01/02/2024 |
7.87
|
3,000 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 31/01/2024 |
8.05
|
500 | 7.78 | 8.05 | 7.78 | 0 | 0 | 0 |
| 30/01/2024 |
7.87
|
5,700 | 7.59 | 7.87 | 7.59 | 0 | 0 | 0 |
| 29/01/2024 |
7.78
|
3,000 | 7.59 | 7.78 | 7.50 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
14,800 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 25/01/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 24/01/2024 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 23/01/2024 |
7.41
|
50 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 22/01/2024 |
7.41
|
20 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 19/01/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |