| 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) |
0.40 | 5.13% | 584,905 | -6,000 | -0.0 |
7.70
8.30
8.20
|
|
2 tháng
(2024-09-23) |
0.40 | 5.13% | 949,563 | -13,500 | -0.1 |
7.70
8.30
8.20
|
|
3 tháng
(2024-08-26) |
0.19 | 2.43% | 1,306,108 | -16,000 | -0.1 |
7.70
8.30
8.20
|
|
6 tháng
(2024-05-27) |
0.67 | 8.83% | 5,494,009 | -21,520 | -0.2 |
7.35
9.80
8.20
|
|
12 tháng
(2023-11-28) |
0.67 | 8.83% | 7,559,416 | -40,520 | -0.3 |
7.16
9.80
8.20
|
|
24 tháng
(2022-12-05) |
1 | 13.88% | 16,855,948 | -96,262 | -0.8 |
6.25
11.30
8.20
|
|
36 tháng
(2021-12-08) |
-8.30 | -50.31% | 34,972,531 | 309,138 | 5.3 |
4.77
19.99
8.20
|
|
60 tháng
(2019-12-19) |
3.51 | 74.86% | 47,148,785 | 175,438 | 4.8 |
4.69
22.93
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
8.67
|
56,710 | 8.19 | 8.67 | 8.19 | 0 | 0 | 0 |
| 02/07/2024 |
8.38
|
12,532 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 01/07/2024 |
8.29
|
59,200 | 8.19 | 8.29 | 8.01 | 0 | 0 | 0 |
| 28/06/2024 |
8.19
|
63,700 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 |
| 27/06/2024 |
8.57
|
36,713 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
| 26/06/2024 |
8.57
|
22,506 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 |
| 25/06/2024 |
8.48
|
57,237 | 8.57 | 8.76 | 8.48 | 0 | 0 | 0 |
| 24/06/2024 |
8.48
|
201,843 | 9.04 | 9.04 | 8.38 | 0 | 0 | 0 |
| 21/06/2024 |
9.04
|
211,795 | 9.51 | 9.51 | 8.48 | 0 | 0 | 0 |
| 20/06/2024 |
9.14
|
283,361 | 9.42 | 9.61 | 8.95 | 100 | 0 | 0.0 |
| 19/06/2024 |
8.85
|
379,770 | 8.10 | 8.85 | 8.10 | 0 | 2,000 | -0.0 |
| 18/06/2024 |
8.10
|
73,400 | 7.82 | 8.10 | 7.72 | 0 | 0 | 0 |
| 17/06/2024 |
7.82
|
21,039 | 7.72 | 7.82 | 7.72 | 700 | 0 | 0.0 |
| 14/06/2024 |
7.72
|
49,100 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
| 13/06/2024 |
7.91
|
11,340 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 12/06/2024 |
7.91
|
40,452 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
| 11/06/2024 |
8.01
|
70,496 | 8.10 | 8.29 | 8.01 | 400 | 0 | 0.0 |
| 10/06/2024 |
8.10
|
150,500 | 7.72 | 8.19 | 7.72 | 300 | 1,600 | -0.0 |
| 07/06/2024 |
7.72
|
32,803 | 7.91 | 8.01 | 7.72 | 0 | 0 | 0 |
| 06/06/2024 |
7.82
|
26,342 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
| 05/06/2024 |
7.91
|
39,525 | 7.91 | 7.91 | 7.72 | 380 | 0 | 0.0 |
| 04/06/2024 |
7.91
|
40,447 | 7.82 | 8.19 | 7.82 | 0 | 0 | 0 |
| 03/06/2024 |
8.10
|
143,000 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 |
| 31/05/2024 |
7.63
|
17,000 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 30/05/2024 |
7.53
|
29,800 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 29/05/2024 |
7.53
|
27,786 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 28/05/2024 |
7.44
|
18,175 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 27/05/2024 |
7.53
|
33,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 24/05/2024 |
7.53
|
36,200 | 7.53 | 7.53 | 7.44 | 200 | 0 | 0.0 |
| 23/05/2024 |
7.53
|
8,302 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 22/05/2024 |
7.53
|
16,877 | 7.44 | 7.53 | 7.44 | 1,000 | 0 | 0.0 |
| 21/05/2024 |
7.44
|
16,720 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 20/05/2024 |
7.53
|
14,902 | 7.53 | 7.63 | 7.44 | 300 | 0 | 0.0 |
| 17/05/2024 |
7.53
|
2,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 16/05/2024 |
7.44
|
12,900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/05/2024 |
7.53
|
26,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 14/05/2024 |
7.44
|
9,560 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.44
|
10,600 | 7.35 | 7.44 | 7.35 | 200 | 0 | 0.0 |
| 10/05/2024 |
7.35
|
600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 |
| 09/05/2024 |
7.35
|
9,860 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 |
| 08/05/2024 |
7.25
|
9,000 | 7.25 | 7.35 | 7.25 | 4,500 | 0 | 0.0 |
| 07/05/2024 |
7.25
|
6,600 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
| 06/05/2024 |
7.25
|
13,403 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 03/05/2024 |
7.25
|
1,701 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 02/05/2024 |
7.16
|
8,933 | 7.06 | 7.16 | 7.06 | 0 | 0 | 0 |
| 26/04/2024 |
7.16
|
14,505 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 25/04/2024 |
7.25
|
2,100 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 24/04/2024 |
7.25
|
3,800 | 7.06 | 7.25 | 7.06 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.16
|
6,700 | 7.25 | 7.35 | 6.78 | 0 | 0 | 0 |
| 22/04/2024 |
7.35
|
2,101 | 7.25 | 7.35 | 7.25 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.16
|
17,969 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
| 17/04/2024 |
7.25
|
11,300 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
| 16/04/2024 |
7.25
|
21,463 | 7.06 | 7.35 | 7.06 | 0 | 0 | 0 |
| 15/04/2024 |
7.35
|
9,800 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 12/04/2024 |
7.44
|
2,200 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 |
| 11/04/2024 |
7.44
|
1,604 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 10/04/2024 |
7.44
|
6,001 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
| 09/04/2024 |
7.44
|
1,601 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 08/04/2024 |
7.53
|
5,606 | 7.44 | 7.53 | 7.25 | 0 | 0 | 0 |
| 05/04/2024 |
7.53
|
3,141 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 04/04/2024 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 03/04/2024 |
7.53
|
35,520 | 7.44 | 7.63 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.53
|
5,135 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
7.44
|
9,605 | 7.53 | 7.53 | 7.44 | 200 | 0 | 0.0 |
| 29/03/2024 |
7.53
|
6,600 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.53
|
500 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.53
|
12,500 | 7.35 | 7.53 | 7.35 | 200 | 0 | 0.0 |
| 26/03/2024 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/03/2024 |
7.44
|
7,900 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 22/03/2024 |
7.44
|
19,200 | 7.44 | 7.53 | 7.16 | 0 | 0 | 0 |
| 21/03/2024 |
7.44
|
41,400 | 7.35 | 7.44 | 7.35 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
7.44
|
9,400 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.53
|
13,050 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 18/03/2024 |
7.44
|
66,601 | 7.53 | 7.53 | 6.97 | 0 | 0 | 0 |
| 15/03/2024 |
7.53
|
26,414 | 7.53 | 7.72 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
7.53
|
43,701 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 |
| 13/03/2024 |
7.63
|
49,600 | 7.63 | 7.91 | 7.63 | 0 | 0 | 0 |
| 12/03/2024 |
7.63
|
6,100 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 11/03/2024 |
7.53
|
22,450 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
| 08/03/2024 |
7.63
|
14,006 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 07/03/2024 |
7.63
|
19,000 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 06/03/2024 |
7.63
|
5,900 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
| 05/03/2024 |
7.63
|
14,108 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
| 04/03/2024 |
7.72
|
10,706 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 |
| 01/03/2024 |
7.72
|
603 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 |
| 29/02/2024 |
7.72
|
28,936 | 7.82 | 8.01 | 7.72 | 0 | 19,800 | -0.2 |
| 28/02/2024 |
7.72
|
99,583 | 7.63 | 7.82 | 7.63 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
49,146 | 7.35 | 7.63 | 7.35 | 0 | 0 | 0 |
| 26/02/2024 |
7.35
|
9,300 | 7.25 | 7.35 | 7.16 | 0 | 0 | 0 |
| 23/02/2024 |
7.25
|
22,601 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 |
| 22/02/2024 |
7.44
|
3,900 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 21/02/2024 |
7.35
|
24,200 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 20/02/2024 |
7.44
|
5,100 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.44
|
3,300 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 16/02/2024 |
7.44
|
8,800 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
| 15/02/2024 |
7.44
|
6,500 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 07/02/2024 |
7.35
|
23,600 | 7.25 | 7.44 | 7.25 | 100 | 0 | 0.0 |
| 06/02/2024 |
7.16
|
24,300 | 7.25 | 7.35 | 7.16 | 0 | 0 | 0 |
| 05/02/2024 |
7.25
|
10,300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 02/02/2024 |
7.25
|
129,400 | 7.44 | 7.44 | 6.78 | 0 | 0 | 0 |