| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.10 | -1.14% | 272,012 | 400 | 0.0 |
8.60
8.80
8.70
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.25% | 951,290 | 400 | 0.0 |
8.60
9
8.70
|
|
3 tháng
(2024-08-22) |
-0.11 | -1.21% | 1,128,735 | 2,400 | 0.0 |
8.60
9
8.70
|
|
6 tháng
(2024-05-24) |
-0.39 | -4.26% | 2,083,347 | -100 | -0.0 |
8.60
9.09
8.70
|
|
12 tháng
(2023-11-27) |
0.64 | 7.98% | 3,581,472 | 9,400 | 0.1 |
8.06
9.37
8.70
|
|
24 tháng
(2022-12-01) |
0.79 | 9.97% | 10,363,139 | 49,900 | 0.4 |
7.33
9.91
8.70
|
|
36 tháng
(2021-12-06) |
-4.36 | -33.37% | 21,945,493 | -223,100 | -4.2 |
6
15.11
8.70
|
|
60 tháng
(2019-12-17) |
4.04 | 86.68% | 42,362,194 | -455,800 | -5.9 |
4.24
15.64
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.90
|
4,000 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 01/07/2024 |
8.90
|
9,723 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 28/06/2024 |
8.81
|
5,785 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 27/06/2024 |
8.99
|
6,272 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 26/06/2024 |
8.99
|
16,014 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 25/06/2024 |
8.90
|
18,319 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 24/06/2024 |
8.90
|
61,295 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 21/06/2024 |
9.09
|
16,218 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 20/06/2024 |
9.09
|
71,964 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 19/06/2024 |
8.90
|
6,668 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
8.90
|
17,326 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 17/06/2024 |
8.99
|
17,531 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 14/06/2024 |
8.99
|
17,432 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.90
|
2,900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
12,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 11/06/2024 |
8.99
|
27,763 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 10/06/2024 |
8.90
|
17,842 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
12,908 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 06/06/2024 |
8.99
|
8,800 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 05/06/2024 |
8.99
|
11,098 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 04/06/2024 |
8.99
|
13,652 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 03/06/2024 |
9.09
|
2,500 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 31/05/2024 |
9.09
|
4,200 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 30/05/2024 |
8.99
|
7,110 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 29/05/2024 |
8.99
|
2,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
9.09
|
8,200 | 8.90 | 9.09 | 8.90 | 0 | 2,500 | -0.0 |
| 27/05/2024 |
9.09
|
700 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/05/2024 |
9.09
|
11,800 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 23/05/2024 |
9.09
|
25,900 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 22/05/2024 |
8.99
|
2,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/05/2024 |
9.09
|
21,700 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 20/05/2024 |
9.09
|
16,207 | 8.90 | 9.09 | 8.81 | 0 | 0 | 0 |
| 17/05/2024 |
9.09
|
4,850 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 16/05/2024 |
9.09
|
12,339 | 9.09 | 9.18 | 8.34 | 0 | 0 | 0 |
| 15/05/2024 |
9.09
|
17,000 | 8.99 | 9.09 | 8.90 | 0 | 0 | 0 |
| 14/05/2024 |
9.09
|
700 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 13/05/2024 |
9.09
|
8,500 | 8.99 | 9.09 | 8.90 | 0 | 0 | 0 |
| 10/05/2024 |
9.09
|
2,099 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 09/05/2024 |
9.18
|
2,265 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 08/05/2024 |
9.18
|
2,800 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 07/05/2024 |
9.18
|
4,900 | 8.99 | 9.18 | 8.99 | 0 | 0 | 0 |
| 06/05/2024 |
9.18
|
11,100 | 8.90 | 9.18 | 8.71 | 0 | 0 | 0 |
| 03/05/2024 |
9.18
|
13,010 | 8.90 | 9.18 | 8.81 | 0 | 0 | 0 |
| 02/05/2024 |
9.18
|
7,983 | 8.99 | 9.18 | 8.62 | 0 | 0 | 0 |
| 26/04/2024 |
9.37
|
20,400 | 8.71 | 9.37 | 8.71 | 0 | 0 | 0 |
| 25/04/2024 |
8.81
|
19,000 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/04/2024 |
8.81
|
9,003 | 8.53 | 8.90 | 8.34 | 0 | 0 | 0 |
| 23/04/2024 |
8.99
|
2,400 | 8.90 | 8.99 | 8.71 | 0 | 0 | 0 |
| 22/04/2024 |
8.81
|
6,800 | 8.43 | 8.90 | 8.43 | 0 | 600 | -0.0 |
| 19/04/2024 |
8.81
|
14,005 | 8.71 | 8.81 | 8.34 | 0 | 400 | -0.0 |
| 17/04/2024 |
8.99
|
3,000 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 16/04/2024 |
8.99
|
3,501 | 8.90 | 8.99 | 8.81 | 0 | 2,000 | -0.0 |
| 15/04/2024 |
8.99
|
2,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/04/2024 |
9.18
|
1,711 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 10/04/2024 |
9.18
|
2,200 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 09/04/2024 |
9.18
|
7,515 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 08/04/2024 |
9.18
|
5,501 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 05/04/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 04/04/2024 |
9.18
|
8,100 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 03/04/2024 |
9.27
|
6,500 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 02/04/2024 |
9.18
|
20,904 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 01/04/2024 |
9.18
|
2,410 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/03/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/03/2024 |
9.18
|
3,800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 27/03/2024 |
9.27
|
1,600 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/03/2024 |
9.18
|
6,800 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 25/03/2024 |
9.27
|
24,710 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 22/03/2024 |
9.27
|
3,110 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 21/03/2024 |
9.27
|
19,200 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 20/03/2024 |
9.27
|
9,700 | 9.09 | 9.27 | 8.99 | 0 | 0 | 0 |
| 19/03/2024 |
9.09
|
9,282 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 18/03/2024 |
9.09
|
2,800 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
903 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 14/03/2024 |
9.27
|
36,732 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 13/03/2024 |
9.27
|
3,001 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 12/03/2024 |
9.27
|
18,101 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 11/03/2024 |
9.18
|
12,301 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 08/03/2024 |
9.27
|
15,220 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 07/03/2024 |
9.27
|
22,200 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 06/03/2024 |
9.27
|
11,210 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 05/03/2024 |
9.27
|
9,885 | 9.18 | 9.27 | 9.09 | 5,000 | 0 | 0.0 |
| 04/03/2024 |
9.27
|
4,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 01/03/2024 |
9.27
|
8,692 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 29/02/2024 |
9.18
|
5,900 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 28/02/2024 |
9.18
|
15,700 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 27/02/2024 |
9.27
|
3,700 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/02/2024 |
9.18
|
3,352 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 23/02/2024 |
9.37
|
18,956 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 |
| 22/02/2024 |
9.37
|
1,400 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 |
| 21/02/2024 |
9.37
|
11,900 | 9.27 | 9.46 | 9.27 | 0 | 0 | 0 |
| 20/02/2024 |
9.18
|
4,000 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 19/02/2024 |
9.18
|
4,817 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 16/02/2024 |
9.27
|
7,500 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 15/02/2024 |
9.18
|
4,300 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 07/02/2024 |
9.27
|
7,800 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 06/02/2024 |
9.27
|
5,800 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 05/02/2024 |
9.27
|
13,900 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 02/02/2024 |
9.37
|
13,600 | 9.18 | 9.37 | 9.18 | 0 | 0 | 0 |
| 01/02/2024 |
9.37
|
21,206 | 9.27 | 9.37 | 9.27 | 5,000 | 0 | 0.0 |