| 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) |
0.50 | 5.56% | 13,500 | 0 | 0 |
8.60
10
9.50
|
|
2 tháng
(2024-07-22) |
0.70 | 7.95% | 33,800 | 0 | 0 |
8.50
10
9.50
|
|
3 tháng
(2024-06-20) |
1.20 | 14.46% | 123,200 | 0 | 0 |
8.20
10
9.50
|
|
6 tháng
(2024-03-22) |
1.20 | 14.46% | 212,100 | -48 | -0.0 |
7.50
10
9.50
|
|
12 tháng
(2023-09-25) |
0.10 | 1.06% | 681,300 | -301,264 | -2.5 |
7.50
10
9.50
|
|
24 tháng
(2022-09-29) |
-1.50 | -13.64% | 2,391,459 | -301,264 | -2.5 |
7.40
11.90
9.50
|
|
36 tháng
(2021-10-04) |
-3.20 | -25.20% | 7,712,034 | -301,264 | -2.5 |
7.40
25.10
9.50
|
|
60 tháng
(2019-10-15) |
-2 | -17.39% | 16,421,942 | -301,264 | -2.5 |
7.40
25.10
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2024 |
7.80
|
3,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/04/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/04/2024 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 48 | -0.0 |
| 12/04/2024 |
8.10
|
6,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/04/2024 |
8.10
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2024 |
8.30
|
500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/04/2024 |
8.50
|
9,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/04/2024 |
8.50
|
700 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
| 02/04/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/04/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/03/2024 |
8.30
|
1,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/03/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/03/2024 |
8.30
|
17,900 | 8.70 | 8.70 | 8.20 | 0 | 14,416 | -0.1 |
| 18/03/2024 |
8.70
|
48,800 | 8.70 | 8.70 | 8.10 | 0 | 39,000 | -0.3 |
| 15/03/2024 |
8.70
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/03/2024 |
8.10
|
1,700 | 7.90 | 8.10 | 7.90 | 0 | 1,600 | -0.0 |
| 12/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 200 | -0.0 |
| 07/03/2024 |
8
|
10,000 | 8.30 | 8.30 | 8 | 0 | 10,000 | -0.1 |
| 06/03/2024 |
8.30
|
100 | 8 | 8.30 | 8.30 | 0 | 100 | -0.0 |
| 05/03/2024 |
8
|
76,500 | 8.10 | 8.30 | 8 | 0 | 75,100 | -0.6 |
| 04/03/2024 |
8.10
|
15,500 | 8 | 8.20 | 8.10 | 0 | 15,000 | -0.1 |
| 01/03/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| 29/02/2024 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| 28/02/2024 |
8.10
|
4,100 | 8.20 | 8.20 | 8.10 | 0 | 2,100 | -0.0 |
| 27/02/2024 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 700 | -0.0 |
| 26/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
2,000 | 8.70 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| 16/02/2024 |
8.70
|
300 | 8.40 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
6,200 | 8.20 | 8.50 | 8.20 | 0 | 5,200 | -0.0 |
| 07/02/2024 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
| 06/02/2024 |
8.20
|
20,000 | 8.30 | 8.30 | 8.20 | 0 | 19,800 | -0.2 |
| 05/02/2024 |
8.30
|
44,000 | 8.20 | 8.30 | 8 | 0 | 35,000 | -0.3 |
| 02/02/2024 |
8.20
|
50,000 | 8.20 | 8.20 | 8.20 | 0 | 50,000 | -0.4 |
| 01/02/2024 |
8.20
|
9,600 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| 31/01/2024 |
8.20
|
19,900 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
5,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
8,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| 26/01/2024 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
2,200 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 22/01/2024 |
7.90
|
12,200 | 8.40 | 9 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.40
|
1,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/01/2024 |
8.90
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/01/2024 |
8.40
|
9,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 08/01/2024 |
8.40
|
8,500 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/01/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/01/2024 |
8.10
|
200 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/12/2023 |
7.90
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/12/2023 |
8.10
|
9,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 22/12/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/12/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/12/2023 |
8.60
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/12/2023 |
8.90
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/12/2023 |
8.10
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 14/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/12/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/12/2023 |
8.50
|
3,800 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 11/12/2023 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/12/2023 |
8.60
|
1,500 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 07/12/2023 |
9.50
|
200 | 8.70 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/12/2023 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/11/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |