| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.22 | 2.11% | 3,970,700 | -4,000 | 0.0 |
9.41
10.40
10.40
|
|
2 tháng
(2024-03-11) |
1.38 | 15.29% | 11,903,300 | -4,000 | 0.0 |
9.02
10.67
10.40
|
|
3 tháng
(2024-02-15) |
1.38 | 15.29% | 14,433,100 | -4,000 | 0.0 |
8.83
10.67
10.40
|
|
6 tháng
(2023-11-13) |
3.42 | 48.91% | 21,928,000 | -265,050 | -2.3 |
6.89
10.67
10.40
|
|
12 tháng
(2023-05-16) |
1.86 | 21.84% | 54,940,872 | -263,350 | -2.3 |
6.11
10.67
10.40
|
|
24 tháng
(2022-05-23) |
1.68 | 19.27% | 115,722,474 | -270,950 | -2.3 |
3.49
11.15
10.40
|
|
36 tháng
(2021-05-26) |
5.85 | 128.45% | 205,813,855 | -1,115,050 | -15.6 |
3.49
18.37
10.40
|
|
60 tháng
(2019-06-06) |
6.38 | 158.91% | 212,926,722 | -924,175 | -14.7 |
3.30
18.37
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2024 |
9.04
|
116,423 | 8.94 | 9.13 | 8.94 | 0 | 0 | 0 |
| 26/02/2024 |
8.94
|
244,148 | 8.84 | 9.04 | 8.84 | 0 | 0 | 0 |
| 23/02/2024 |
8.84
|
197,416 | 8.94 | 9.04 | 8.84 | 0 | 0 | 0 |
| 22/02/2024 |
8.94
|
94,454 | 8.84 | 9.04 | 8.84 | 0 | 0 | 0 |
| 21/02/2024 |
8.94
|
128,700 | 9.04 | 9.13 | 8.94 | 0 | 0 | 0 |
| 20/02/2024 |
9.04
|
156,270 | 9.13 | 9.23 | 9.04 | 0 | 0 | 0 |
| 19/02/2024 |
9.13
|
158,351 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 |
| 16/02/2024 |
9.13
|
211,239 | 9.04 | 9.13 | 8.84 | 0 | 0 | 0 |
| 15/02/2024 |
9.04
|
146,011 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 |
| 07/02/2024 |
9.04
|
153,972 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 |
| 06/02/2024 |
9.04
|
110,945 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 |
| 05/02/2024 |
9.04
|
378,174 | 8.75 | 9.23 | 8.75 | 0 | 0 | 0 |
| 02/02/2024 |
8.75
|
136,631 | 8.75 | 8.75 | 8.55 | 0 | 0 | 0 |
| 01/02/2024 |
8.65
|
69,120 | 8.65 | 8.75 | 8.55 | 0 | 0 | 0 |
| 31/01/2024 |
8.65
|
111,615 | 8.75 | 8.75 | 8.55 | 0 | 0 | 0 |
| 30/01/2024 |
8.65
|
196,546 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 29/01/2024 |
8.65
|
137,661 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 26/01/2024 |
8.65
|
76,018 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 25/01/2024 |
8.65
|
153,000 | 8.65 | 8.75 | 8.55 | 0 | 0 | 0 |
| 24/01/2024 |
8.65
|
181,650 | 8.45 | 8.65 | 8.45 | 0 | 0 | 0 |
| 23/01/2024 |
8.55
|
171,050 | 8.55 | 8.65 | 8.45 | 0 | 75,000 | -0.7 |
| 22/01/2024 |
8.45
|
418,561 | 8.55 | 8.84 | 8.45 | 0 | 120,000 | -1.0 |
| 19/01/2024 |
8.45
|
81,900 | 8.45 | 8.55 | 8.36 | 0 | 55,000 | -0.5 |
| 18/01/2024 |
8.45
|
92,950 | 8.55 | 8.65 | 8.36 | 0 | 0 | 0 |
| 17/01/2024 |
8.45
|
55,964 | 8.45 | 8.55 | 8.36 | 0 | 10,000 | -0.1 |
| 16/01/2024 |
8.55
|
85,000 | 8.45 | 8.65 | 8.45 | 0 | 0 | 0 |
| 15/01/2024 |
8.45
|
63,150 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 12/01/2024 |
8.55
|
167,050 | 8.55 | 8.65 | 8.26 | 0 | 0 | 0 |
| 11/01/2024 |
8.55
|
117,155 | 8.36 | 8.55 | 8.26 | 0 | 0 | 0 |
| 10/01/2024 |
8.26
|
146,100 | 7.58 | 8.36 | 7.58 | 0 | 3,000 | 0.0 |
| 09/01/2024 |
8.36
|
81,860 | 8.65 | 8.65 | 8.26 | 0 | 0 | 0 |
| 08/01/2024 |
8.65
|
564,052 | 8.07 | 8.84 | 7.97 | 2,000 | 0 | 0.0 |
| 05/01/2024 |
8.07
|
118,044 | 8.07 | 8.07 | 7.97 | 0 | 0 | 0 |
| 04/01/2024 |
8.16
|
67,503 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 03/01/2024 |
8.07
|
28,601 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 02/01/2024 |
8.16
|
16,765 | 7.97 | 8.16 | 7.97 | 0 | 0 | 0 |
| 29/12/2023 |
8.16
|
34,500 | 7.97 | 8.36 | 7.97 | 0 | 0 | 0 |
| 28/12/2023 |
7.97
|
92,400 | 8.36 | 8.45 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
8.36
|
103,700 | 8.07 | 8.36 | 8.07 | 0 | 0 | 0 |
| 26/12/2023 |
8.07
|
68,500 | 7.97 | 8.07 | 7.77 | 0 | 0 | 0 |
| 25/12/2023 |
7.97
|
100,100 | 7.87 | 7.97 | 7.68 | 0 | 0 | 0 |
| 22/12/2023 |
7.87
|
57,800 | 7.87 | 7.97 | 7.77 | 0 | 0 | 0 |
| 21/12/2023 |
7.87
|
48,900 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 |
| 20/12/2023 |
8.07
|
22,700 | 7.97 | 8.07 | 7.87 | 0 | 0 | 0 |
| 19/12/2023 |
7.97
|
78,500 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 |
| 18/12/2023 |
8.07
|
70,300 | 7.87 | 8.07 | 7.77 | 0 | 0 | 0 |
| 15/12/2023 |
7.87
|
102,800 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 |
| 14/12/2023 |
8.07
|
57,400 | 7.97 | 8.07 | 7.87 | 0 | 0 | 0 |
| 13/12/2023 |
7.97
|
265,000 | 8.36 | 8.36 | 7.97 | 0 | 50 | 0.0 |
| 12/12/2023 |
8.36
|
284,800 | 8.55 | 8.65 | 8.36 | 0 | 0 | 0 |
| 11/12/2023 |
8.55
|
365,900 | 8.16 | 8.84 | 8.26 | 0 | 0 | 0 |
| 08/12/2023 |
8.16
|
712,500 | 7.48 | 8.16 | 7.58 | 0 | 0 | 0 |
| 07/12/2023 |
7.48
|
144,800 | 7.48 | 7.68 | 7.29 | 0 | 0 | 0 |
| 06/12/2023 |
7.48
|
117,800 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
| 05/12/2023 |
7.38
|
86,100 | 7.19 | 7.58 | 7.19 | 0 | 0 | 0 |
| 04/12/2023 |
7.19
|
133,200 | 7.00 | 7.29 | 6.90 | 0 | 0 | 0 |
| 01/12/2023 |
7.00
|
28,700 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
| 30/11/2023 |
6.90
|
26,500 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
| 29/11/2023 |
6.90
|
35,400 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
| 28/11/2023 |
6.90
|
34,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 27/11/2023 |
6.90
|
24,300 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
| 24/11/2023 |
7.00
|
52,300 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
| 23/11/2023 |
7.00
|
13,200 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 22/11/2023 |
7.00
|
5,600 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
| 21/11/2023 |
7.00
|
35,000 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 |
| 20/11/2023 |
7.00
|
55,000 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
| 17/11/2023 |
7.09
|
58,700 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 |
| 16/11/2023 |
7.09
|
56,900 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
| 15/11/2023 |
7.00
|
41,400 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 |
| 14/11/2023 |
7.09
|
24,300 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
| 13/11/2023 |
7.00
|
16,900 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
| 10/11/2023 |
7.09
|
13,800 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 |
| 09/11/2023 |
7.19
|
22,300 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
| 08/11/2023 |
7.19
|
35,000 | 7.09 | 7.19 | 6.80 | 1,000 | 0 | 0.0 |
| 07/11/2023 |
7.09
|
74,400 | 7.19 | 7.29 | 6.70 | 0 | 0 | 0 |
| 06/11/2023 |
7.19
|
152,500 | 6.80 | 7.29 | 6.80 | 0 | 0 | 0 |
| 03/11/2023 |
6.80
|
138,600 | 6.61 | 6.90 | 6.61 | 0 | 0 | 0 |
| 02/11/2023 |
6.61
|
62,100 | 6.32 | 6.61 | 6.32 | 0 | 0 | 0 |
| 01/11/2023 |
6.32
|
63,800 | 6.12 | 6.32 | 6.02 | 0 | 0 | 0 |
| 31/10/2023 |
6.12
|
60,000 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 30/10/2023 |
6.12
|
57,500 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 27/10/2023 |
6.32
|
74,700 | 6.12 | 6.32 | 6.02 | 0 | 0 | 0 |
| 26/10/2023 |
6.12
|
196,300 | 6.80 | 6.80 | 6.12 | 0 | 0 | 0 |
| 25/10/2023 |
6.80
|
20,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/10/2023 |
6.80
|
21,000 | 6.70 | 6.80 | 6.51 | 0 | 0 | 0 |
| 23/10/2023 |
6.70
|
75,800 | 6.61 | 7.09 | 6.61 | 0 | 0 | 0 |
| 20/10/2023 |
6.61
|
83,300 | 6.32 | 6.61 | 6.12 | 0 | 0 | 0 |
| 19/10/2023 |
6.32
|
45,600 | 6.41 | 6.61 | 6.22 | 0 | 0 | 0 |
| 18/10/2023 |
6.41
|
68,300 | 7.00 | 7.00 | 6.41 | 0 | 0 | 0 |
| 17/10/2023 |
7.00
|
26,800 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 16/10/2023 |
7.00
|
30,500 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |
| 13/10/2023 |
7.09
|
32,800 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |
| 12/10/2023 |
7.09
|
45,400 | 7.00 | 7.19 | 6.90 | 0 | 0 | 0 |
| 11/10/2023 |
7.00
|
27,600 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
| 10/10/2023 |
7.00
|
70,000 | 6.90 | 7.09 | 6.80 | 0 | 0 | 0 |
| 09/10/2023 |
6.90
|
58,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/10/2023 |
6.80
|
26,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/10/2023 |
6.80
|
19,100 | 6.70 | 6.90 | 6.70 | 0 | 200 | 0.0 |
| 04/10/2023 |
6.70
|
51,100 | 6.70 | 6.80 | 6.61 | 0 | 0 | 0 |
| 03/10/2023 |
6.70
|
99,300 | 7.19 | 7.19 | 6.61 | 0 | 0 | 0 |