| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
8.60 | 69.35% | 54,600 | 0 | 0 |
12.10
21.10
21
|
|
2 tháng
(2025-03-03) |
8.50 | 68% | 219,300 | 0 | 0 |
10.70
21.10
21
|
|
3 tháng
(2025-02-03) |
11.80 | 128.26% | 1,274,401 | 0 | 0 |
9.20
21.10
21
|
|
6 tháng
(2024-11-01) |
11.90 | 130.77% | 2,091,513 | 0 | 0 |
9
21.10
21
|
|
12 tháng
(2024-05-06) |
13 | 162.50% | 6,607,293 | 0 | 0 |
6.70
21.10
21
|
|
24 tháng
(2023-05-11) |
14.60 | 228.12% | 13,885,004 | 0 | 0 |
5.90
21.10
21
|
|
36 tháng
(2022-11-08) |
15.40 | 275% | 14,900,604 | 0 | 0 |
4.67
21.10
21
|
|
60 tháng
(2021-11-03) |
14.87 | 242.39% | 14,900,604 | 0 | 0 |
4.67
21.10
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
9.30
|
60,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
46,957 | 7 | 9.30 | 7 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
4,068 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.50
|
1 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/07/2024 |
9.50
|
32,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 03/07/2024 |
9.50
|
66,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
5,034 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/06/2024 |
9.30
|
20,100 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
207 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
9.80
|
35,201 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 20/06/2024 |
9.40
|
30,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
4,301 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.80
|
10,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 17/06/2024 |
9.50
|
810 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2024 |
10
|
40 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/06/2024 |
9.90
|
1,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
20,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 07/06/2024 |
9.80
|
6,750 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
5,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
7,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
9.50
|
35,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/06/2024 |
9.40
|
31,851 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
27,206 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
39,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.20
|
163,658 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
102 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.70
|
12,600 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
34,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.90
|
11 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.80
|
40 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
24 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
13,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/05/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
27,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 06/05/2024 |
8
|
27,010 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
60,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 02/05/2024 |
8.20
|
40,001 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
1,500 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
10,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.80
|
96,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
55,655 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 22/04/2024 |
8
|
286,500 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2024 |
8.50
|
20,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.60
|
51,701 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/04/2024 |
8.70
|
303,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/04/2024 |
8.80
|
110,640 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 09/04/2024 |
8.70
|
42,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/04/2024 |
8.50
|
28,320 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
| 05/04/2024 |
8.70
|
1,201 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/04/2024 |
8.50
|
10,100 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 03/04/2024 |
8.80
|
9,901 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/04/2024 |
8.70
|
55,544 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 01/04/2024 |
9.10
|
181,805 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
30,748 | 8 | 9 | 8 | 0 | 0 | 0 |
| 27/03/2024 |
8.10
|
24,601 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
13,104 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.80
|
90,854 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
117,139 | 7.30 | 7.90 | 7.10 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
12,801 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
12,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.70
|
31,449 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/03/2024 |
6.80
|
55,440 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/03/2024 |
6.50
|
4,805 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 13/03/2024 |
6.50
|
3,942 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 12/03/2024 |
6.30
|
301 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/03/2024 |
6.50
|
1,805 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.40
|
2,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 07/03/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/03/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/03/2024 |
6.40
|
1,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/03/2024 |
6.30
|
7,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 01/03/2024 |
6.30
|
5,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/02/2024 |
6.40
|
7,800 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 28/02/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2024 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/02/2024 |
6.20
|
3,700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/02/2024 |
6.20
|
8,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/02/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/02/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/02/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |