| 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) |
-0.70 | -9.86% | 334,207 | 0 | 0 |
6.30
7.10
6.40
|
|
2 tháng
(2024-09-23) |
-1.40 | -17.95% | 2,189,665 | 0 | 0 |
6.30
7.80
6.40
|
|
3 tháng
(2024-08-26) |
-2.70 | -29.67% | 3,958,556 | 0 | 0 |
6.30
9.10
6.40
|
|
6 tháng
(2024-05-27) |
-3.20 | -33.33% | 8,731,651 | 0 | 0 |
6.30
9.70
6.40
|
|
12 tháng
(2023-11-28) |
-1.50 | -18.99% | 18,451,641 | 0 | 0 |
6.30
10.30
6.40
|
|
24 tháng
(2022-12-05) |
-3.20 | -33.33% | 41,341,309 | 0 | 0 |
6.30
12.10
6.40
|
|
36 tháng
(2021-12-08) |
-9.40 | -59.49% | 78,877,805 | 0 | 0 |
6.30
26.40
6.40
|
|
60 tháng
(2019-12-19) |
-20.30 | -76.03% | 151,224,185 | 0 | 0 |
6.30
35.60
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
8.60
|
60,038 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
65,502 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
19,806 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
17,256 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
80,234 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
51,875 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
114,750 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 24/06/2024 |
8.60
|
78,112 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
31,105 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 20/06/2024 |
8.90
|
47,919 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/06/2024 |
8.90
|
30,310 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/06/2024 |
8.80
|
33,101 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2024 |
9
|
49,802 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/06/2024 |
8.80
|
85,104 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
9.10
|
65,832 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 12/06/2024 |
9.10
|
133,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.90
|
86,275 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
60,013 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.40
|
112,603 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
377,501 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 05/06/2024 |
9
|
221,244 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
431,175 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
| 03/06/2024 |
9.30
|
204,469 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 31/05/2024 |
9.50
|
193,710 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| 30/05/2024 |
9.50
|
57,559 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/05/2024 |
9.70
|
283,139 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 28/05/2024 |
9.70
|
137,829 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.60
|
405,289 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
| 24/05/2024 |
9.50
|
295,525 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.90
|
512,487 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 22/05/2024 |
10
|
231,960 | 10.10 | 10.60 | 9.80 | 0 | 0 | 0 |
| 21/05/2024 |
10.30
|
1,160,113 | 9.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 20/05/2024 |
9.30
|
473,405 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
8.10
|
65,340 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
232,215 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/05/2024 |
8
|
43,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/05/2024 |
7.90
|
42,405 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.90
|
28,210 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
7,805 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
37,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
18,509 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
8
|
133,300 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.90
|
65,606 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
91,405 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.80
|
10,312 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/04/2024 |
7.90
|
12,756 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/04/2024 |
8
|
42,150 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.90
|
32,303 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/04/2024 |
8
|
30,273 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/04/2024 |
8.20
|
129,578 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
40,405 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/04/2024 |
8
|
105,174 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
38,816 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.80
|
68,937 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/04/2024 |
7.90
|
18,404 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/04/2024 |
7.90
|
14,005 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
10,805 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
7.90
|
11,399 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
28,003 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
49,803 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
15,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
89,650 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8.10
|
41,703 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8.10
|
136,754 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
7.90
|
56,861 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/03/2024 |
7.90
|
6,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
14,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
19,586 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2024 |
7.90
|
42,910 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
12,527 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
26,259 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
7.90
|
10,411 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
8,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/03/2024 |
7.90
|
34,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
46,403 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.90
|
20,831 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.90
|
38,054 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
8
|
7,013 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/03/2024 |
8
|
31,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
55,134 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 07/03/2024 |
8
|
17,642 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/03/2024 |
8
|
59,031 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
49,706 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
35,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/03/2024 |
8
|
17,450 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
8
|
13,302 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
58,811 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
8
|
44,110 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
8
|
6,809 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
7.90
|
34,219 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
18,205 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8.10
|
15,802 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
33,710 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/02/2024 |
8.10
|
69,063 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/02/2024 |
8.30
|
42,650 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
83,458 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
9
|
156,300 | 7.80 | 9 | 7.30 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
149,380 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
179,521 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 02/02/2024 |
7.90
|
92,387 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |