| 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) |
-0.01 | -0.13% | 42,900 | -400 | -0.0 |
7.60
8.26
7.89
|
|
2 tháng
(2024-09-23) |
-0.21 | -2.59% | 206,100 | 200 | 0.0 |
7.60
8.38
7.89
|
|
3 tháng
(2024-08-23) |
-0.41 | -4.94% | 307,500 | 300 | 0.0 |
7.60
8.38
7.89
|
|
6 tháng
(2024-05-27) |
-0.31 | -3.78% | 1,127,400 | 300 | 0.0 |
7.60
11.85
7.89
|
|
12 tháng
(2023-11-27) |
0.24 | 3.14% | 1,544,900 | 9,300 | 0.1 |
7.41
11.85
7.89
|
|
24 tháng
(2022-12-02) |
-1.11 | -12.33% | 4,952,800 | -6,300 | 0.3 |
7.10
11.85
7.89
|
|
36 tháng
(2021-12-07) |
-3.66 | -31.69% | 16,098,500 | 44,230 | -0.2 |
5.12
32.40
7.89
|
|
60 tháng
(2019-12-18) |
0.89 | 12.71% | 27,129,240 | -17,135,250 | -95.9 |
3.92
32.40
7.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
10.05
|
3,600 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
| 01/07/2024 |
9.96
|
5,300 | 9.75 | 9.96 | 9.63 | 100 | 0 | 0.0 |
| 28/06/2024 |
9.70
|
14,700 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 27/06/2024 |
10.30
|
29,000 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
| 26/06/2024 |
10.90
|
41,400 | 11.75 | 11.75 | 10.30 | 100 | 0 | 0.0 |
| 25/06/2024 |
11.05
|
99,600 | 12.65 | 12.65 | 11.05 | 100 | 100 | -0 |
| 24/06/2024 |
11.85
|
83,100 | 11.85 | 11.85 | 11.70 | 0 | 0 | 0 |
| 21/06/2024 |
11.10
|
42,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/06/2024 |
10.40
|
24,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.74
|
44,100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 18/06/2024 |
9.11
|
58,900 | 9.11 | 9.11 | 9 | 0 | 0 | 0 |
| 17/06/2024 |
8.52
|
18,900 | 8.29 | 8.52 | 8.29 | 100 | 200 | -0.0 |
| 14/06/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/06/2024 |
7.97
|
400 | 8.41 | 8.41 | 7.97 | 0 | 0 | 0 |
| 12/06/2024 |
7.96
|
2,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
| 11/06/2024 |
8.45
|
3,800 | 8.05 | 8.45 | 7.95 | 0 | 0 | 0 |
| 10/06/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/06/2024 |
8.05
|
400 | 8.03 | 8.05 | 8.03 | 0 | 0 | 0 |
| 06/06/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
800 | 8.37 | 8.37 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
7.99
|
1,300 | 8 | 8 | 7.99 | 0 | 0 | 0 |
| 03/06/2024 |
8.39
|
500 | 7.81 | 8.39 | 7.81 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
2,500 | 7.73 | 8.20 | 7.73 | 0 | 0 | 0 |
| 30/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/05/2024 |
7.95
|
1,600 | 8.60 | 8.60 | 7.80 | 200 | 0 | 0.0 |
| 28/05/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/05/2024 |
8.20
|
6,300 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.27
|
3,800 | 8 | 8.27 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
7,400 | 8 | 8.34 | 8 | 0 | 200 | -0.0 |
| 21/05/2024 |
8
|
4,100 | 7.56 | 8.25 | 7.56 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
1,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
8.22
|
200 | 7.80 | 8.22 | 7.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.23
|
500 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 15/05/2024 |
7.81
|
3,800 | 7.95 | 7.95 | 7.50 | 200 | 0 | 0.0 |
| 14/05/2024 |
7.95
|
2,200 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
| 13/05/2024 |
8
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
2,700 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
4,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.05
|
5,700 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 |
| 07/05/2024 |
8.05
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 100 | -0.0 |
| 06/05/2024 |
8.05
|
600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 03/05/2024 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.45
|
500 | 8.33 | 8.33 | 7.42 | 100 | 0 | 0.0 |
| 26/04/2024 |
7.80
|
2,600 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 24/04/2024 |
7.70
|
4,200 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 23/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2024 |
7.70
|
500 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/04/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
5,200 | 7.72 | 8 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.90
|
23,400 | 7.85 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
8.10
|
700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/04/2024 |
8.10
|
4,600 | 8.09 | 8.11 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8.09
|
3,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/04/2024 |
7.92
|
12,000 | 7.89 | 7.92 | 7.89 | 200 | 0 | 0.0 |
| 02/04/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 01/04/2024 |
8.14
|
300 | 7.71 | 8.15 | 7.71 | 0 | 0 | 0 |
| 29/03/2024 |
8.19
|
200 | 7.90 | 8.19 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
200 | 8.15 | 8.20 | 8.15 | 0 | 0 | 0 |
| 26/03/2024 |
8.15
|
1,300 | 7.75 | 8.15 | 7.75 | 0 | 0 | 0 |
| 25/03/2024 |
8.05
|
15,600 | 8.04 | 8.05 | 8 | 0 | 0 | 0 |
| 22/03/2024 |
8.05
|
14,100 | 7.90 | 8.05 | 7.80 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
13,900 | 8.14 | 8.14 | 7.90 | 0 | 500 | -0.0 |
| 20/03/2024 |
7.90
|
200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8
|
12,900 | 8.10 | 8.11 | 8 | 10,000 | 0 | 0.1 |
| 18/03/2024 |
8
|
4,900 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 |
| 15/03/2024 |
8.09
|
3,200 | 7.80 | 8.09 | 7.53 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
17,300 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/03/2024 |
8.05
|
5,400 | 8.09 | 8.09 | 7.70 | 100 | 0 | 0.0 |
| 11/03/2024 |
8.09
|
1,300 | 7.62 | 8.09 | 7.62 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
700 | 7.57 | 8.10 | 7.56 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
5,000 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 |
| 05/03/2024 |
7.98
|
1,300 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
7.99
|
800 | 7.97 | 7.99 | 7.97 | 0 | 0 | 0 |
| 01/03/2024 |
7.97
|
1,900 | 7.55 | 7.98 | 7.51 | 0 | 0 | 0 |
| 29/02/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/02/2024 |
7.98
|
3,600 | 7.97 | 7.98 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/02/2024 |
7.98
|
900 | 8 | 8 | 7.56 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
6,700 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.08
|
3,100 | 7.46 | 8.09 | 7.46 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
300 | 7.51 | 7.90 | 7.51 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
1,500 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.13
|
300 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 |
| 07/02/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
10,900 | 7.98 | 8.26 | 7.25 | 0 | 0 | 0 |
| 05/02/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/02/2024 |
7.79
|
600 | 7.75 | 7.79 | 7.74 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
400 | 7.41 | 7.79 | 7.41 | 0 | 100 | -0.0 |