| 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) |
1.70 | 14.41% | 3,300 | 1,000 | 0.0 |
11.80
15.40
13.50
|
|
2 tháng
(2024-07-22) |
2.50 | 22.73% | 6,700 | 1,000 | 0.0 |
11
15.40
13.50
|
|
3 tháng
(2024-06-20) |
3.82 | 39.51% | 7,600 | 1,200 | 0.0 |
9.60
15.40
13.50
|
|
6 tháng
(2024-03-22) |
4.01 | 42.30% | 81,300 | 1,200 | 0.0 |
8.44
15.40
13.50
|
|
12 tháng
(2023-09-25) |
5.53 | 69.40% | 190,100 | 10,900 | 0.1 |
7.68
15.40
13.50
|
|
24 tháng
(2022-09-29) |
-7.93 | -37% | 917,338 | 97,300 | 0.9 |
6.46
26.74
13.50
|
|
36 tháng
(2021-10-04) |
0.28 | 2.10% | 928,792 | 97,300 | 0.9 |
5.07
26.74
13.50
|
|
60 tháng
(2019-10-15) |
-0.62 | -4.36% | 1,447,511 | 96,300 | 0.9 |
5.07
26.74
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2023 |
7.97
|
194,300 | 8.06 | 8.06 | 6.82 | 400 | 0 | 0.0 |
| 13/07/2023 |
8.06
|
24,100 | 7.97 | 8.06 | 7.97 | 13,500 | 0 | 0.1 |
| 12/07/2023 |
7.97
|
81,800 | 7.97 | 8.15 | 7.97 | 39,900 | 0 | 0.4 |
| 11/07/2023 |
7.97
|
8,500 | 7.88 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/07/2023 |
7.88
|
600 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/07/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 04/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/07/2023 |
7.79
|
0 | 7.62 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/06/2023 |
7.62
|
2,910 | 7.79 | 8.32 | 7.53 | 1,600 | 0 | 0.0 |
| 29/06/2023 |
7.79
|
100 | 8.77 | 8.77 | 7.79 | 0 | 100 | -0.0 |
| 28/06/2023 |
8.77
|
200 | 8.85 | 8.85 | 7.79 | 0 | 0 | 0 |
| 27/06/2023 |
8.85
|
1,000 | 7.79 | 8.85 | 8.77 | 0 | 0 | 0 |
| 26/06/2023 |
7.79
|
2,500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 23/06/2023 |
7.97
|
97,300 | 7.70 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/06/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/06/2023 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/06/2023 |
7.70
|
500 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/06/2023 |
7.62
|
1,100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/06/2023 |
7.62
|
1,600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/06/2023 |
7.62
|
35,500 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
| 12/06/2023 |
7.70
|
14,400 | 8.15 | 8.15 | 7.17 | 0 | 0 | 0 |
| 09/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 08/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 07/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/06/2023 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/06/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/06/2023 |
8.15
|
25,400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 01/06/2023 |
8.15
|
300 | 7.97 | 8.15 | 8.15 | 0 | 0 | 0 |
| 31/05/2023 |
7.97
|
3,954 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 |
| 30/05/2023 |
8.15
|
200 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 29/05/2023 |
8.23
|
0 | 8.15 | 8.23 | 8.23 | 10,000 | 0 | 0.1 |
| 26/05/2023 |
8.15
|
42,500 | 8.15 | 8.41 | 8.15 | 0 | 0 | 0 |
| 25/05/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/05/2023 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/05/2023 |
8.15
|
2,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 22/05/2023 |
8.15
|
100 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/05/2023 |
8.06
|
200 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 |
| 18/05/2023 |
8.06
|
1,400 | 8.15 | 8.15 | 7.08 | 0 | 0 | 0 |
| 17/05/2023 |
8.15
|
500 | 7.53 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 15/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 12/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 11/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 10/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 09/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 08/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 04/05/2023 |
7.53
|
50 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 28/04/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 27/04/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 26/04/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 25/04/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 24/04/2023 |
7.53
|
100 | 8.15 | 8.15 | 7.53 | 0 | 100 | -0.0 |
| 21/04/2023 |
8.15
|
1,000 | 7.08 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/04/2023 |
7.08
|
100 | 8.23 | 8.23 | 7.08 | 0 | 100 | -0.0 |
| 19/04/2023 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/04/2023 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/04/2023 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 100 | -0.0 |
| 14/04/2023 |
8.23
|
600 | 7.53 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/04/2023 |
7.53
|
100 | 8.32 | 8.32 | 7.53 | 0 | 100 | -0.0 |
| 12/04/2023 |
8.32
|
0 | 8.94 | 8.32 | 8.32 | 0 | 0 | 0 |
| 11/04/2023 |
8.94
|
3,100 | 7.79 | 8.94 | 8.15 | 0 | 0 | 0 |
| 10/04/2023 |
7.79
|
500 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 |
| 07/04/2023 |
8.06
|
200 | 8.15 | 8.15 | 7.44 | 0 | 100 | -0.0 |
| 06/04/2023 |
8.15
|
600 | 8.15 | 8.15 | 7.35 | 0 | 100 | -0.0 |
| 05/04/2023 |
8.15
|
0 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/04/2023 |
8.06
|
1,000 | 7.70 | 8.15 | 8.06 | 0 | 0 | 0 |
| 03/04/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/03/2023 |
7.70
|
400 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/03/2023 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 29/03/2023 |
7.35
|
100 | 8.23 | 8.23 | 7.35 | 0 | 100 | -0.0 |
| 28/03/2023 |
8.23
|
900 | 8.23 | 8.23 | 7.70 | 0 | 100 | -0.0 |
| 27/03/2023 |
8.23
|
1,800 | 7.17 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/03/2023 |
7.17
|
0 | 7.70 | 7.17 | 7.17 | 0 | 0 | 0 |
| 23/03/2023 |
7.70
|
100 | 7.70 | 7.70 | 7.17 | 0 | 100 | -0.0 |
| 22/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/03/2023 |
7.70
|
0 | 7.97 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/03/2023 |
7.97
|
300 | 8.32 | 8.32 | 7.26 | 0 | 100 | -0.0 |
| 16/03/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 15/03/2023 |
8.32
|
100 | 7.62 | 8.32 | 8.32 | 0 | 0 | 0 |
| 14/03/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/03/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/03/2023 |
7.62
|
100 | 7.26 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/03/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/03/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 07/03/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 06/03/2023 |
7.26
|
103 | 8.15 | 8.15 | 7.26 | 0 | 100 | -0.0 |
| 03/03/2023 |
8.15
|
100 | 7.08 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/03/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 01/03/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 28/02/2023 |
7.08
|
1,000 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
| 27/02/2023 |
7.08
|
150 | 8.15 | 8.15 | 7.08 | 0 | 100 | -0.0 |
| 24/02/2023 |
8.15
|
1,400 | 7.08 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/02/2023 |
7.08
|
0 | 7.26 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/02/2023 |
7.26
|
2,400 | 7.17 | 7.26 | 6.91 | 0 | 0 | 0 |