| 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) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
|
3 tháng
(2024-06-20) |
-1.30 | -35.14% | 1,900,500 | 0 | 0 |
2
3.70
2.40
|
|
6 tháng
(2024-03-22) |
-5.10 | -68% | 5,817,759 | 0 | 0 |
2
7.50
2.40
|
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
|
24 tháng
(2022-09-29) |
-10.40 | -81.25% | 88,554,293 | 0 | 0 |
2
16
2.40
|
|
36 tháng
(2021-10-04) |
-6.51 | -73.05% | 96,846,692 | 0 | 0 |
2
16
2.40
|
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5.80
|
39,328 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/04/2024 |
5.90
|
117,219 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
66,939 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 22/04/2024 |
5.50
|
115,600 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
104,800 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
33,406 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
214,706 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.20
|
73,068 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
| 12/04/2024 |
6.80
|
48,930 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 11/04/2024 |
6.80
|
15,764 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/04/2024 |
6.90
|
22,427 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/04/2024 |
6.80
|
56,670 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/04/2024 |
6.70
|
51,823 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/04/2024 |
6.80
|
55,120 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/04/2024 |
6.90
|
119,221 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 03/04/2024 |
7
|
85,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 02/04/2024 |
7
|
89,171 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 01/04/2024 |
7.20
|
173,113 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/03/2024 |
7.40
|
61,316 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/03/2024 |
7.50
|
69,826 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/03/2024 |
7.40
|
67,423 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 26/03/2024 |
7.40
|
78,661 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
211,029 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.50
|
383,815 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/03/2024 |
6.90
|
105,975 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
309,108 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 19/03/2024 |
6.80
|
125,456 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
193,283 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.10
|
232,022 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
259,814 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/03/2024 |
7.30
|
118,262 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/03/2024 |
7.30
|
126,407 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/03/2024 |
7.20
|
246,866 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 08/03/2024 |
7.50
|
359,718 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.60
|
177,156 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/03/2024 |
7.80
|
220,206 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
212,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
165,232 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
133,802 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
7.90
|
231,143 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.90
|
164,366 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 27/02/2024 |
8
|
400,436 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
8
|
306,401 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
782,035 | 9 | 9.30 | 8 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
575,580 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
| 21/02/2024 |
7.80
|
446,423 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
266,789 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
8.20
|
540,672 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
451,390 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
| 15/02/2024 |
7.80
|
250,806 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
| 07/02/2024 |
7.70
|
309,606 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.60
|
333,895 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
659,993 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 02/02/2024 |
8.30
|
510,273 | 8.70 | 8.90 | 8.10 | 0 | 0 | 0 |
| 01/02/2024 |
8.80
|
843,086 | 10.40 | 10.40 | 8.80 | 0 | 0 | 0 |
| 31/01/2024 |
9.70
|
295,562 | 8.90 | 9.70 | 8.70 | 0 | 0 | 0 |
| 30/01/2024 |
8.90
|
1,247,841 | 9 | 10 | 8.50 | 0 | 0 | 0 |
| 29/01/2024 |
9.40
|
829,429 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
| 26/01/2024 |
10.40
|
1,283,197 | 11.20 | 11.50 | 10.40 | 0 | 0 | 0 |
| 25/01/2024 |
11.50
|
885,295 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
| 24/01/2024 |
12.70
|
389,396 | 13.30 | 14 | 12.70 | 0 | 0 | 0 |
| 23/01/2024 |
13.30
|
238,524 | 13 | 14 | 12.80 | 0 | 0 | 0 |
| 22/01/2024 |
13
|
291,273 | 12.90 | 13.40 | 12.70 | 0 | 0 | 0 |
| 19/01/2024 |
13.30
|
279,067 | 13 | 13.70 | 12.70 | 0 | 0 | 0 |
| 18/01/2024 |
12.60
|
389,710 | 13.80 | 13.90 | 12.60 | 0 | 0 | 0 |
| 17/01/2024 |
13.80
|
562,190 | 13.30 | 14.40 | 12 | 0 | 0 | 0 |
| 16/01/2024 |
13.20
|
392,189 | 12.50 | 13.20 | 12.20 | 0 | 0 | 0 |
| 15/01/2024 |
12
|
1,137,938 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
| 12/01/2024 |
13.30
|
1,070,685 | 15.50 | 15.50 | 13.30 | 0 | 0 | 0 |
| 11/01/2024 |
14.70
|
602,776 | 14.50 | 15.70 | 13.20 | 0 | 0 | 0 |
| 10/01/2024 |
14.50
|
878,192 | 13.40 | 14.60 | 13 | 0 | 0 | 0 |
| 09/01/2024 |
13.30
|
832,865 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
| 08/01/2024 |
12.10
|
349,796 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 |
| 05/01/2024 |
11
|
688,546 | 10.10 | 11 | 9.90 | 0 | 0 | 0 |
| 04/01/2024 |
10
|
994,071 | 10.60 | 10.80 | 9.40 | 0 | 0 | 0 |
| 03/01/2024 |
9.90
|
986,723 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 02/01/2024 |
9
|
446,631 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 29/12/2023 |
8.20
|
795,167 | 8.70 | 9.10 | 7.80 | 0 | 0 | 0 |
| 28/12/2023 |
8.40
|
814,874 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
| 27/12/2023 |
7.70
|
1,903,293 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.10
|
334,408 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/12/2023 |
6.90
|
44,537 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/12/2023 |
6.90
|
204,714 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/12/2023 |
6.90
|
368,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2023 |
7
|
225,929 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/12/2023 |
6.90
|
176,135 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2023 |
7
|
240,585 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 15/12/2023 |
6.80
|
185,903 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/12/2023 |
7
|
83,219 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/12/2023 |
6.90
|
90,809 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 12/12/2023 |
6.90
|
178,866 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 11/12/2023 |
7
|
93,251 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 08/12/2023 |
7
|
144,726 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/12/2023 |
7.10
|
268,719 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/12/2023 |
7.10
|
206,940 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/12/2023 |
7.10
|
124,420 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/12/2023 |
7.30
|
209,138 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/12/2023 |
7.30
|
232,959 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/11/2023 |
7.40
|
191,001 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/11/2023 |
7.40
|
301,360 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |