| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.20 | 2.50% | 3,200 | 0 | 0 |
8
8.40
8.20
|
|
2 tháng
(2024-10-04) |
0.52 | 6.77% | 7,200 | -300 | -0.0 |
7.68
8.50
8.20
|
|
3 tháng
(2024-09-04) |
1.11 | 15.66% | 12,100 | -400 | -0.0 |
6.52
8.50
8.20
|
|
6 tháng
(2024-06-06) |
-0.08 | -0.97% | 39,100 | -5,600 | -0.0 |
6.52
8.50
8.20
|
|
12 tháng
(2023-12-11) |
-1 | -10.87% | 136,600 | -6,400 | -0.0 |
6.52
10
8.20
|
|
24 tháng
(2022-12-14) |
-4.30 | -34.40% | 248,800 | -5,321 | -0.0 |
6.52
13.30
8.20
|
|
36 tháng
(2021-12-20) |
-8.35 | -50.45% | 652,300 | -7,489 | -1.5 |
6.52
22.55
8.20
|
|
60 tháng
(2019-12-30) |
-7.98 | -49.33% | 3,429,550 | 11,176,651 | 390.7 |
6.52
41.40
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 300 | -0.0 |
| 10/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
7.90
|
3,100 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/07/2024 |
7.46
|
400 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
| 02/07/2024 |
7.44
|
3,800 | 7.44 | 7.44 | 7.44 | 0 | 3,800 | -0.0 |
| 01/07/2024 |
7.44
|
700 | 7.45 | 7.45 | 7.44 | 0 | 700 | -0.0 |
| 28/06/2024 |
7.98
|
200 | 7.44 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/06/2024 |
7.99
|
1,800 | 7.44 | 7.99 | 7.44 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 |
| 21/06/2024 |
7.90
|
1,400 | 7.99 | 8 | 7.18 | 0 | 0 | 0 |
| 20/06/2024 |
7.72
|
400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/06/2024 |
7.72
|
1,100 | 7.72 | 8 | 7.72 | 0 | 100 | -0.0 |
| 14/06/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/06/2024 |
8.28
|
1,400 | 7.22 | 8.28 | 7.22 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/05/2024 |
8.30
|
800 | 8 | 8.50 | 7.71 | 0 | 0 | 0 |
| 30/05/2024 |
8
|
14,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/05/2024 |
8
|
1,000 | 7.45 | 8 | 7.45 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
7.70
|
1,000 | 7.30 | 7.70 | 7.30 | 0 | 100 | -0.0 |
| 16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 500 | -0.0 |
| 14/05/2024 |
7.13
|
200 | 7.10 | 7.13 | 7.10 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/05/2024 |
7.40
|
1,000 | 7.39 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/05/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 03/05/2024 |
7.39
|
1,100 | 7.38 | 7.90 | 7.38 | 100 | 0 | 0.0 |
| 02/05/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/04/2024 |
7.93
|
3,800 | 7.26 | 7.93 | 7.26 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,900 | 7.40 | 7.80 | 7.39 | 0 | 0 | 0 |
| 24/04/2024 |
7.94
|
2,100 | 7.40 | 7.94 | 7.39 | 0 | 0 | 0 |
| 23/04/2024 |
7.94
|
7,900 | 6.93 | 7.96 | 6.93 | 0 | 0 | 0 |
| 22/04/2024 |
7.44
|
6,400 | 7.50 | 7.83 | 7.44 | 0 | 100 | -0.0 |
| 19/04/2024 |
8
|
200 | 7.85 | 8 | 7.85 | 0 | 0 | 0 |
| 17/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/04/2024 |
8.40
|
700 | 8.60 | 8.60 | 8.38 | 0 | 100 | -0.0 |
| 11/04/2024 |
8.99
|
300 | 8.51 | 8.99 | 8.51 | 0 | 0 | 0 |
| 10/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 09/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/04/2024 |
9.15
|
1,500 | 8.10 | 9.15 | 8.01 | 0 | 0 | 0 |
| 05/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/04/2024 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/04/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 |
| 01/04/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/03/2024 |
9
|
200 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 28/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.90
|
300 | 8.15 | 9 | 8.15 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/03/2024 |
8.70
|
200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/03/2024 |
8.40
|
1,100 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
| 15/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/03/2024 |
9
|
200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
8.90
|
2,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 08/03/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/03/2024 |
8.69
|
200 | 8.70 | 8.70 | 8.69 | 0 | 0 | 0 |
| 06/03/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/03/2024 |
8.38
|
1,000 | 8.01 | 8.39 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
8.10
|
2,100 | 7.87 | 8.10 | 7.87 | 100 | 0 | 0.0 |
| 01/03/2024 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 100 | -0.0 |
| 29/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 100 | -0.0 |
| 27/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/02/2024 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 100 | 0 | 0.0 |