| 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) |
-0.40 | -4.68% | 50,800 | -500 | -0.0 |
7.93
8.60
8.15
|
|
2 tháng
(2024-07-22) |
-1.35 | -14.21% | 206,700 | 100 | 0.0 |
7.90
9.50
8.15
|
|
3 tháng
(2024-06-20) |
-2.25 | -21.63% | 717,800 | 200 | 0.0 |
7.90
11.85
8.15
|
|
6 tháng
(2024-03-22) |
0.10 | 1.24% | 996,700 | 300 | 0.0 |
7.45
11.85
8.15
|
|
12 tháng
(2023-09-25) |
-0.34 | -4% | 1,472,300 | 9,400 | 0.1 |
7.38
11.85
8.15
|
|
24 tháng
(2022-09-29) |
-3.85 | -32.08% | 5,553,900 | 65,900 | 0.8 |
5.12
12
8.15
|
|
36 tháng
(2021-10-04) |
-1.62 | -16.58% | 17,142,700 | 44,030 | -0.2 |
5.12
32.40
8.15
|
|
60 tháng
(2019-10-15) |
1.26 | 18.29% | 27,273,640 | -17,134,750 | -95.9 |
3.92
32.40
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 8.05 | 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 | 7.90 | 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 | 8.11 | 8 | 10,000 | 0 | 0.1 |
| 18/03/2024 |
8
|
4,900 | 8.09 | 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 | 8.05 | 8.05 | 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 | 8.10 | 8.10 | 7.62 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
700 | 8.10 | 8.10 | 7.56 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
5,000 | 7.98 | 8.20 | 7.95 | 0 | 0 | 0 |
| 05/03/2024 |
7.98
|
1,300 | 7.99 | 7.99 | 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 | 7.98 | 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 | 7.98 | 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 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.08
|
3,100 | 8 | 8.09 | 7.46 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
300 | 8 | 8 | 7.51 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
1,500 | 8.13 | 8.13 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.13
|
300 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
10,900 | 7.79 | 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 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
400 | 7.79 | 7.79 | 7.41 | 0 | 100 | -0.0 |
| 31/01/2024 |
7.79
|
400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.42 | 0 | 0 | 0 |
| 29/01/2024 |
7.70
|
200 | 7.50 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
1,600 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
| 25/01/2024 |
7.80
|
300 | 7.88 | 7.88 | 7.51 | 100 | 100 | 0.0 |
| 24/01/2024 |
7.88
|
400 | 7.57 | 7.88 | 7.42 | 0 | 0 | 0 |
| 23/01/2024 |
7.57
|
10,500 | 7.52 | 7.88 | 7.57 | 0 | 0 | 0 |
| 22/01/2024 |
7.52
|
1,100 | 7.51 | 7.52 | 7.51 | 0 | 0 | 0 |
| 19/01/2024 |
7.51
|
300 | 7.69 | 7.77 | 7.51 | 0 | 0 | 0 |
| 18/01/2024 |
7.69
|
1,300 | 7.60 | 7.79 | 7.41 | 0 | 0 | 0 |
| 17/01/2024 |
7.60
|
3,100 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 16/01/2024 |
7.60
|
3,500 | 7.85 | 7.85 | 7.42 | 0 | 100 | -0.0 |
| 15/01/2024 |
7.85
|
300 | 7.88 | 7.88 | 7.85 | 200 | 0 | 0.0 |
| 12/01/2024 |
7.88
|
1,000 | 7.90 | 7.90 | 7.41 | 0 | 0 | 0 |
| 11/01/2024 |
7.90
|
100 | 7.66 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/01/2024 |
7.66
|
5,400 | 7.55 | 7.66 | 7.65 | 0 | 0 | 0 |
| 09/01/2024 |
7.55
|
500 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
7.80
|
1,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/01/2024 |
7.80
|
44,000 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 |
| 03/01/2024 |
7.81
|
1,400 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 02/01/2024 |
7.92
|
200 | 7.88 | 7.98 | 7.92 | 0 | 0 | 0 |
| 29/12/2023 |
7.88
|
400 | 7.89 | 7.89 | 7.88 | 0 | 0 | 0 |
| 28/12/2023 |
7.89
|
11,000 | 7.41 | 7.90 | 7.41 | 0 | 0 | 0 |
| 27/12/2023 |
7.41
|
3,200 | 7.79 | 7.79 | 7.36 | 0 | 0 | 0 |
| 26/12/2023 |
7.79
|
32,000 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| 25/12/2023 |
7.50
|
6,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/12/2023 |
7.50
|
10,300 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
| 21/12/2023 |
7.68
|
3,200 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 |
| 20/12/2023 |
7.68
|
6,200 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 19/12/2023 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/12/2023 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 15/12/2023 |
7.69
|
1,900 | 7.50 | 7.69 | 7.49 | 0 | 0 | 0 |
| 14/12/2023 |
7.50
|
4,000 | 7.50 | 7.59 | 7.30 | 0 | 0 | 0 |
| 13/12/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/12/2023 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/12/2023 |
7.50
|
3,800 | 7.48 | 7.50 | 7.26 | 0 | 600 | -0.0 |
| 07/12/2023 |
7.48
|
4,100 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 06/12/2023 |
7.60
|
500 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 05/12/2023 |
7.67
|
2,500 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 |
| 04/12/2023 |
7.68
|
1,900 | 7.45 | 7.93 | 7.08 | 0 | 0 | 0 |
| 01/12/2023 |
7.45
|
3,200 | 7.59 | 7.73 | 7.45 | 0 | 0 | 0 |
| 30/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 29/11/2023 |
7.59
|
1,400 | 7.50 | 7.59 | 7.30 | 0 | 0 | 0 |
| 28/11/2023 |
7.50
|
1,600 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 27/11/2023 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |