| 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) |
0.20 | 2.56% | 12,694 | 200 | 0.0 |
7.80
8.50
8
|
|
2 tháng
(2024-09-23) |
0.10 | 1.27% | 32,283 | -4,800 | -0.0 |
7.10
8.50
8
|
|
3 tháng
(2024-08-23) |
-0.19 | -2.35% | 41,523 | -4,800 | -0.0 |
7.10
8.50
8
|
|
6 tháng
(2024-05-27) |
0.20 | 2.53% | 741,689 | -3,400 | -0.1 |
7.10
10.73
8
|
|
12 tháng
(2023-11-27) |
0.10 | 1.27% | 1,026,897 | 2,500 | -0.0 |
6.92
10.73
8
|
|
24 tháng
(2022-12-02) |
-0.76 | -8.67% | 1,970,909 | -23,100 | -0.3 |
6.92
10.73
8
|
|
36 tháng
(2021-12-07) |
-1.75 | -17.92% | 4,833,569 | 20,200 | 0.3 |
6.92
14.07
8
|
|
60 tháng
(2019-12-18) |
4.62 | 136.82% | 14,280,005 | 178,200 | 2.2 |
3.04
14.07
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
9.17
|
26,018 | 9.07 | 9.17 | 8.68 | 0 | 0 | 0 |
| 01/07/2024 |
9.17
|
109,800 | 8.97 | 9.17 | 8.39 | 0 | 0 | 0 |
| 28/06/2024 |
9.27
|
4,217 | 10.24 | 10.24 | 9.17 | 0 | 0 | 0 |
| 27/06/2024 |
9.46
|
40,700 | 9.46 | 9.75 | 9.07 | 0 | 0 | 0 |
| 26/06/2024 |
9.95
|
23,025 | 10.53 | 11.22 | 9.95 | 0 | 0 | 0 |
| 25/06/2024 |
10.44
|
5,100 | 10.73 | 10.73 | 9.85 | 0 | 0 | 0 |
| 24/06/2024 |
10.73
|
49,835 | 11.31 | 11.31 | 10.05 | 0 | 5,000 | -0.1 |
| 21/06/2024 |
10.34
|
114,827 | 9.85 | 10.34 | 9.75 | 0 | 5,000 | -0.1 |
| 20/06/2024 |
9.46
|
121,475 | 8.68 | 9.46 | 8.68 | 0 | 4,200 | -0.0 |
| 19/06/2024 |
8.68
|
145 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/06/2024 |
8.49
|
63,700 | 8.10 | 8.78 | 8.10 | 0 | 0 | 0 |
| 17/06/2024 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/06/2024 |
8.10
|
1,302 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/06/2024 |
8.10
|
4,300 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 12/06/2024 |
8.10
|
1,914 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.10
|
9,528 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 10/06/2024 |
8.19
|
5,832 | 8.29 | 8.49 | 8.19 | 0 | 0 | 0 |
| 07/06/2024 |
8.00
|
18,800 | 8.00 | 8.29 | 8.00 | 0 | 0 | 0 |
| 06/06/2024 |
7.90
|
600 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
| 05/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
2,503 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/05/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/05/2024 |
8.29
|
1,100 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
| 29/05/2024 |
8.10
|
118 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
8.00
|
7,800 | 7.80 | 8.00 | 7.80 | 6,000 | 0 | 0.0 |
| 27/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/05/2024 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/05/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
12,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2024 |
7.80
|
428 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/05/2024 |
7.80
|
1,002 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.00
|
5,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
4,910 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
1,100 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
1,401 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 09/05/2024 |
7.61
|
800 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 08/05/2024 |
7.70
|
2,109 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/05/2024 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/05/2024 |
7.41
|
2,100 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 900 | 0 | 0.0 |
| 25/04/2024 |
7.80
|
3 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.80
|
1,300 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 |
| 23/04/2024 |
7.70
|
11 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2024 |
7.70
|
65 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/04/2024 |
7.51
|
3,105 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 |
| 16/04/2024 |
7.61
|
3,401 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/04/2024 |
7.80
|
18,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.80
|
3,600 | 7.41 | 7.80 | 7.41 | 0 | 0 | 0 |
| 11/04/2024 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/04/2024 |
7.80
|
5 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
7.80
|
3,500 | 7.70 | 7.80 | 7.61 | 0 | 0 | 0 |
| 08/04/2024 |
7.70
|
1 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/04/2024 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/04/2024 |
7.61
|
1,501 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/04/2024 |
7.61
|
1,700 | 7.41 | 7.61 | 7.41 | 0 | 0 | 0 |
| 29/03/2024 |
7.41
|
200 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| 28/03/2024 |
7.70
|
1,916 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
4,400 | 7.31 | 8.00 | 7.31 | 0 | 0 | 0 |
| 26/03/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/03/2024 |
8.00
|
3,120 | 7.80 | 8.00 | 7.70 | 0 | 0 | 0 |
| 22/03/2024 |
7.80
|
9,200 | 7.80 | 8.00 | 7.80 | 0 | 0 | 0 |
| 21/03/2024 |
7.80
|
1,006 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/03/2024 |
8.29
|
500 | 7.61 | 8.29 | 7.61 | 0 | 0 | 0 |
| 19/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/03/2024 |
8.29
|
1,100 | 7.80 | 8.29 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
8.10
|
13,100 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/03/2024 |
8.10
|
2,700 | 8.10 | 8.29 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/03/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/03/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
20 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.10
|
1,700 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 05/03/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/03/2024 |
8.19
|
1,100 | 8.00 | 8.19 | 8.00 | 0 | 0 | 0 |
| 01/03/2024 |
8.19
|
2,508 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 29/02/2024 |
8.19
|
635 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 |
| 28/02/2024 |
8.49
|
102 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/02/2024 |
8.19
|
900 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 |
| 26/02/2024 |
8.19
|
710 | 8.19 | 8.39 | 8.19 | 0 | 0 | 0 |
| 23/02/2024 |
8.19
|
1,002 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 22/02/2024 |
8.10
|
900 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 21/02/2024 |
8.29
|
127 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/02/2024 |
8.19
|
6,514 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
| 19/02/2024 |
8.19
|
901 | 8.10 | 8.19 | 7.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.19
|
109 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/02/2024 |
7.90
|
3,015 | 7.90 | 8.19 | 7.90 | 0 | 0 | 0 |
| 06/02/2024 |
7.80
|
3,200 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
8.29
|
30 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/02/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/02/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |