| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
0.10 | 1.25% | 105,000 | 0 | 0 |
8
8.80
8.10
|
|
2 tháng
(2024-09-09) |
-0.12 | -1.46% | 210,100 | -3,200 | -0.0 |
8
8.80
8.10
|
|
3 tháng
(2024-08-12) |
-0.39 | -4.59% | 234,400 | -3,200 | -0.0 |
8
8.80
8.10
|
|
6 tháng
(2024-05-13) |
-0.94 | -10.40% | 454,100 | -24,334 | -0.2 |
8
9.20
8.10
|
|
12 tháng
(2023-11-14) |
0.41 | 5.33% | 1,370,500 | -68,734 | -0.6 |
7.27
9.21
8.10
|
|
24 tháng
(2022-11-21) |
-3.30 | -28.95% | 5,141,900 | -477,274 | -4.9 |
7.27
12.80
8.10
|
|
36 tháng
(2021-11-24) |
-15.71 | -65.98% | 7,036,700 | -464,566 | -4.1 |
7.27
24.14
8.10
|
|
60 tháng
(2019-12-05) |
-4.96 | -37.98% | 17,309,030 | -1,314,686 | -25.7 |
7.27
29
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/01/2024 |
7.81
|
3,100 | 7.98 | 8.08 | 7.80 | 0 | 0 | 0 |
| 17/01/2024 |
7.98
|
2,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/01/2024 |
8
|
1,100 | 7.99 | 8 | 7.90 | 0 | 0 | 0 |
| 15/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/01/2024 |
7.99
|
3,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/01/2024 |
8
|
4,400 | 7.98 | 8 | 7.97 | 0 | 1,700 | -0.0 |
| 09/01/2024 |
7.98
|
8,400 | 7.93 | 8 | 7.97 | 0 | 0 | 0 |
| 08/01/2024 |
7.93
|
600 | 7.81 | 7.93 | 7.70 | 0 | 0 | 0 |
| 05/01/2024 |
7.81
|
500 | 7.98 | 7.98 | 7.81 | 0 | 500 | -0.0 |
| 04/01/2024 |
7.98
|
2,400 | 7.99 | 7.99 | 7.81 | 0 | 1,100 | -0.0 |
| 03/01/2024 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2024 |
7.99
|
5,900 | 7.99 | 7.99 | 7.81 | 0 | 2,000 | -0.0 |
| 29/12/2023 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/12/2023 |
7.99
|
22,600 | 7.91 | 8 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
7.91
|
700 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 26/12/2023 |
7.92
|
1,000 | 7.88 | 7.92 | 7.50 | 0 | 0 | 0 |
| 25/12/2023 |
7.88
|
800 | 7.98 | 8 | 7.75 | 0 | 400 | -0.0 |
| 22/12/2023 |
7.98
|
200 | 7.90 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/12/2023 |
7.90
|
4,000 | 8.01 | 8.05 | 7.62 | 0 | 2,000 | -0.0 |
| 20/12/2023 |
8.01
|
7,700 | 7.90 | 8.01 | 7.70 | 0 | 0 | 0 |
| 19/12/2023 |
7.90
|
3,000 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 |
| 18/12/2023 |
8.02
|
2,300 | 8.01 | 8.02 | 7.75 | 0 | 0 | 0 |
| 15/12/2023 |
8.01
|
2,600 | 7.91 | 8.03 | 7.88 | 0 | 0 | 0 |
| 14/12/2023 |
7.91
|
5,900 | 7.85 | 8.13 | 7.85 | 0 | 0 | 0 |
| 13/12/2023 |
7.85
|
600 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 12/12/2023 |
8
|
14,100 | 7.85 | 8 | 7.80 | 0 | 1,000 | -0.0 |
| 11/12/2023 |
7.85
|
12,900 | 7.76 | 7.91 | 7.70 | 0 | 4,000 | -0.0 |
| 08/12/2023 |
7.76
|
1,400 | 8.13 | 8.13 | 7.70 | 0 | 0 | 0 |
| 07/12/2023 |
8.13
|
2,800 | 8.14 | 8.32 | 7.73 | 0 | 0 | 0 |
| 06/12/2023 |
8.14
|
17,100 | 7.85 | 8.14 | 7.70 | 0 | 3,400 | -0.0 |
| 05/12/2023 |
7.85
|
12,900 | 7.79 | 7.85 | 7.42 | 0 | 0 | 0 |
| 04/12/2023 |
7.79
|
14,100 | 7.84 | 7.84 | 7.60 | 0 | 900 | -0.0 |
| 01/12/2023 |
7.84
|
800 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 30/11/2023 |
7.78
|
8,000 | 7.77 | 7.78 | 7.77 | 0 | 0 | 0 |
| 29/11/2023 |
7.77
|
36,800 | 7.27 | 7.77 | 7.20 | 0 | 0 | 0 |
| 28/11/2023 |
7.27
|
5,200 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 27/11/2023 |
7.45
|
2,500 | 7.29 | 7.45 | 7.29 | 0 | 400 | -0.0 |
| 24/11/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 23/11/2023 |
7.29
|
21,600 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
| 22/11/2023 |
7.50
|
3,600 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 21/11/2023 |
7.55
|
9,300 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 20/11/2023 |
7.60
|
300 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/11/2023 |
7.50
|
4,400 | 7.66 | 7.66 | 7.49 | 0 | 200 | -0.0 |
| 16/11/2023 |
7.66
|
1,800 | 7.52 | 7.66 | 7.52 | 0 | 0 | 0 |
| 15/11/2023 |
7.52
|
8,400 | 7.69 | 7.80 | 7.50 | 0 | 400 | -0.0 |
| 14/11/2023 |
7.69
|
1,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/11/2023 |
7.70
|
6,000 | 7.55 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/11/2023 |
7.55
|
6,100 | 7.60 | 7.60 | 7.40 | 0 | 2,000 | -0.0 |
| 09/11/2023 |
7.60
|
2,600 | 7.70 | 7.70 | 7.37 | 0 | 100 | -0.0 |
| 08/11/2023 |
7.70
|
400 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 07/11/2023 |
7.70
|
17,500 | 7.51 | 7.75 | 7.51 | 0 | 0 | 0 |
| 06/11/2023 |
7.51
|
3,500 | 7.78 | 7.80 | 7.43 | 0 | 0 | 0 |
| 03/11/2023 |
7.78
|
21,100 | 7.49 | 8.01 | 7.51 | 0 | 0 | 0 |
| 02/11/2023 |
7.49
|
12,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/11/2023 |
7.50
|
27,000 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 |
| 31/10/2023 |
8.06
|
2,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/10/2023 |
8.10
|
39,600 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/10/2023 |
8.70
|
4,000 | 8.69 | 8.76 | 8.52 | 0 | 0 | 0 |
| 26/10/2023 |
8.69
|
200 | 9.14 | 9.14 | 8.69 | 0 | 0 | 0 |
| 25/10/2023 |
9.14
|
4,000 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 24/10/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 23/10/2023 |
9.19
|
1,700 | 9.32 | 9.32 | 8.80 | 0 | 0 | 0 |
| 20/10/2023 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 19/10/2023 |
9.32
|
29,000 | 9.12 | 9.35 | 8.80 | 0 | 0 | 0 |
| 18/10/2023 |
9.12
|
13,200 | 8.81 | 9.13 | 8.70 | 0 | 0 | 0 |
| 17/10/2023 |
8.81
|
14,500 | 8.81 | 8.82 | 8.62 | 0 | 12,900 | -0.1 |
| 16/10/2023 |
8.81
|
2,600 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
| 13/10/2023 |
9.10
|
15,200 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
| 12/10/2023 |
8.84
|
11,800 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 |
| 11/10/2023 |
8.85
|
500 | 8.79 | 8.88 | 8.85 | 0 | 0 | 0 |
| 10/10/2023 |
8.79
|
1,600 | 8.79 | 8.95 | 8.75 | 0 | 0 | 0 |
| 09/10/2023 |
8.79
|
8,800 | 8.97 | 8.98 | 8.58 | 0 | 5,000 | -0.0 |
| 06/10/2023 |
8.97
|
500 | 9 | 9 | 8.63 | 0 | 0 | 0 |
| 05/10/2023 |
9
|
8,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 04/10/2023 |
9
|
5,900 | 9 | 9 | 8.83 | 0 | 0 | 0 |
| 03/10/2023 |
9
|
1,900 | 9.45 | 9.45 | 9 | 0 | 0 | 0 |
| 02/10/2023 |
9.45
|
7,900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 29/09/2023 |
9.50
|
1,000 | 9.40 | 9.58 | 9 | 0 | 0 | 0 |
| 28/09/2023 |
9.40
|
5,200 | 9.19 | 9.83 | 9 | 0 | 0 | 0 |
| 27/09/2023 |
9.19
|
14,400 | 8.90 | 9.19 | 8.64 | 0 | 0 | 0 |
| 26/09/2023 |
8.90
|
16,800 | 9.02 | 9.30 | 8.84 | 0 | 0 | 0 |
| 25/09/2023 |
9.02
|
16,300 | 9.37 | 9.37 | 8.93 | 0 | 0 | 0 |
| 22/09/2023 |
9.37
|
1,500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 21/09/2023 |
9.50
|
8,300 | 9.45 | 9.50 | 9.40 | 0 | 0 | 0 |
| 20/09/2023 |
9.45
|
23,000 | 9.13 | 9.45 | 9.22 | 0 | 0 | 0 |
| 19/09/2023 |
9.13
|
5,500 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 |
| 18/09/2023 |
9.40
|
1,600 | 9.20 | 9.49 | 9.39 | 0 | 0 | 0 |
| 15/09/2023 |
9.20
|
2,400 | 9.05 | 9.35 | 9.05 | 0 | 0 | 0 |
| 14/09/2023 |
9.05
|
7,000 | 9.10 | 9.10 | 9.03 | 0 | 0 | 0 |
| 13/09/2023 |
9.10
|
14,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/09/2023 |
9.30
|
3,600 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 |
| 11/09/2023 |
9.21
|
21,500 | 9.40 | 9.50 | 9.21 | 0 | 0 | 0 |
| 08/09/2023 |
9.40
|
16,600 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/09/2023 |
9.20
|
11,300 | 9.26 | 9.30 | 9.20 | 0 | 4,100 | -0.0 |
| 06/09/2023 |
9.26
|
12,100 | 9.11 | 9.45 | 9.11 | 0 | 0 | 0 |
| 05/09/2023 |
9.11
|
15,300 | 9.21 | 9.40 | 9.11 | 0 | 0 | 0 |
| 31/08/2023 |
9.21
|
21,900 | 9.10 | 9.39 | 9.08 | 0 | 0 | 0 |
| 30/08/2023 |
9.10
|
4,900 | 9.10 | 9.10 | 8.96 | 0 | 0 | 0 |
| 29/08/2023 |
9.10
|
6,600 | 8.95 | 9.56 | 8.95 | 0 | 900 | -0.0 |