| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.10 | 1.33% | 774,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2025-04-08) |
-0.10 | -1.30% | 1,599,000 | 0 | 0 |
7.30
8
7.50
|
|
3 tháng
(2025-03-10) |
-1.40 | -15.56% | 2,711,300 | 0 | 0 |
7.30
9.20
7.50
|
|
6 tháng
(2024-12-09) |
-1.10 | -12.64% | 3,549,124 | 0 | 0 |
7.30
9.20
7.50
|
|
12 tháng
(2024-06-11) |
-1.39 | -15.50% | 5,624,575 | 2,400 | 0.0 |
7.30
9.20
7.50
|
|
24 tháng
(2023-06-19) |
-1.89 | -19.94% | 10,800,041 | 28,400 | 0.3 |
7.30
9.91
7.50
|
|
36 tháng
(2022-06-22) |
-2.12 | -21.78% | 17,535,719 | 55,800 | 0.4 |
6
11.46
7.50
|
|
60 tháng
(2020-07-02) |
2.58 | 51.43% | 45,349,830 | -374,400 | -5.2 |
4.90
15.64
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2024 |
8.99
|
12,935 | 8.71 | 8.99 | 8.62 | 0 | 0 | 0 |
| 13/08/2024 |
8.99
|
2,026 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 |
| 12/08/2024 |
8.99
|
7,210 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
8.99
|
2,123 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 |
| 08/08/2024 |
8.90
|
6,941 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
| 07/08/2024 |
8.99
|
30,031 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 |
| 06/08/2024 |
8.99
|
7,668 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 |
| 05/08/2024 |
8.62
|
11,387 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 02/08/2024 |
8.81
|
2,101 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 01/08/2024 |
8.81
|
9,516 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 31/07/2024 |
8.90
|
566 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.90
|
7,102 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 29/07/2024 |
8.90
|
1,476 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/07/2024 |
9.09
|
5,901 | 8.90 | 9.09 | 8.71 | 0 | 0 | 0 |
| 25/07/2024 |
8.99
|
5,365 | 8.71 | 8.99 | 8.62 | 0 | 0 | 0 |
| 24/07/2024 |
8.81
|
45,941 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 23/07/2024 |
8.81
|
3,981 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 22/07/2024 |
8.71
|
12,593 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 19/07/2024 |
8.81
|
10,905 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 18/07/2024 |
8.71
|
6,105 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 17/07/2024 |
8.90
|
12,134 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 16/07/2024 |
8.81
|
6,966 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 |
| 15/07/2024 |
8.71
|
19,115 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/07/2024 |
8.81
|
35,663 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 |
| 11/07/2024 |
8.81
|
73,044 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 10/07/2024 |
8.81
|
18,082 | 8.90 | 8.90 | 8.71 | 0 | 0 | 0 |
| 09/07/2024 |
8.62
|
35,861 | 8.81 | 8.90 | 8.62 | 0 | 0 | 0 |
| 08/07/2024 |
8.90
|
28,078 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
| 05/07/2024 |
8.90
|
41,065 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
| 04/07/2024 |
8.81
|
23,608 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
| 03/07/2024 |
8.90
|
4,776 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 02/07/2024 |
8.90
|
4,000 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 01/07/2024 |
8.90
|
9,723 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 28/06/2024 |
8.81
|
5,785 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 27/06/2024 |
8.99
|
6,272 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 26/06/2024 |
8.99
|
16,014 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 25/06/2024 |
8.90
|
18,319 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 24/06/2024 |
8.90
|
61,295 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 21/06/2024 |
9.09
|
16,218 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 20/06/2024 |
9.09
|
71,964 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 19/06/2024 |
8.90
|
6,668 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
8.90
|
17,326 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 17/06/2024 |
8.99
|
17,531 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 14/06/2024 |
8.99
|
17,432 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.90
|
2,900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
12,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 11/06/2024 |
8.99
|
27,763 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 10/06/2024 |
8.90
|
17,842 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
12,908 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 06/06/2024 |
8.99
|
8,800 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 05/06/2024 |
8.99
|
11,098 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 04/06/2024 |
8.99
|
13,652 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 03/06/2024 |
9.09
|
2,500 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 31/05/2024 |
9.09
|
4,200 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 30/05/2024 |
8.99
|
7,110 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 29/05/2024 |
8.99
|
2,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
9.09
|
8,200 | 8.90 | 9.09 | 8.90 | 0 | 2,500 | -0.0 |
| 27/05/2024 |
9.09
|
700 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/05/2024 |
9.09
|
11,800 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 23/05/2024 |
9.09
|
25,900 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 22/05/2024 |
8.99
|
2,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/05/2024 |
9.09
|
21,700 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 20/05/2024 |
9.09
|
16,207 | 8.90 | 9.09 | 8.81 | 0 | 0 | 0 |
| 17/05/2024 |
9.09
|
4,850 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 16/05/2024 |
9.09
|
12,339 | 9.09 | 9.18 | 8.34 | 0 | 0 | 0 |
| 15/05/2024 |
9.09
|
17,000 | 8.99 | 9.09 | 8.90 | 0 | 0 | 0 |
| 14/05/2024 |
9.09
|
700 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 |
| 13/05/2024 |
9.09
|
8,500 | 8.99 | 9.09 | 8.90 | 0 | 0 | 0 |
| 10/05/2024 |
9.09
|
2,099 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 09/05/2024 |
9.18
|
2,265 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 08/05/2024 |
9.18
|
2,800 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 07/05/2024 |
9.18
|
4,900 | 8.99 | 9.18 | 8.99 | 0 | 0 | 0 |
| 06/05/2024 |
9.18
|
11,100 | 8.90 | 9.18 | 8.71 | 0 | 0 | 0 |
| 03/05/2024 |
9.18
|
13,010 | 8.90 | 9.18 | 8.81 | 0 | 0 | 0 |
| 02/05/2024 |
9.18
|
7,983 | 8.99 | 9.18 | 8.62 | 0 | 0 | 0 |
| 26/04/2024 |
9.37
|
20,400 | 8.71 | 9.37 | 8.71 | 0 | 0 | 0 |
| 25/04/2024 |
8.81
|
19,000 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/04/2024 |
8.81
|
9,003 | 8.53 | 8.90 | 8.34 | 0 | 0 | 0 |
| 23/04/2024 |
8.99
|
2,400 | 8.90 | 8.99 | 8.71 | 0 | 0 | 0 |
| 22/04/2024 |
8.81
|
6,800 | 8.43 | 8.90 | 8.43 | 0 | 600 | -0.0 |
| 19/04/2024 |
8.81
|
14,005 | 8.71 | 8.81 | 8.34 | 0 | 400 | -0.0 |
| 17/04/2024 |
8.99
|
3,000 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 16/04/2024 |
8.99
|
3,501 | 8.90 | 8.99 | 8.81 | 0 | 2,000 | -0.0 |
| 15/04/2024 |
8.99
|
2,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/04/2024 |
9.18
|
1,711 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 10/04/2024 |
9.18
|
2,200 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 09/04/2024 |
9.18
|
7,515 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 08/04/2024 |
9.18
|
5,501 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 05/04/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 04/04/2024 |
9.18
|
8,100 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 03/04/2024 |
9.27
|
6,500 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 02/04/2024 |
9.18
|
20,904 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 01/04/2024 |
9.18
|
2,410 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/03/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/03/2024 |
9.18
|
3,800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 27/03/2024 |
9.27
|
1,600 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/03/2024 |
9.18
|
6,800 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 25/03/2024 |
9.27
|
24,710 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 22/03/2024 |
9.27
|
3,110 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |