| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.10 | 1.28% | 1,900 | -100 | -0.0 |
7.80
8.20
7.90
|
|
2 tháng
(2024-10-07) |
-0.49 | -5.84% | 11,800 | -800 | -0.0 |
7.80
8.39
7.90
|
|
3 tháng
(2024-09-05) |
-1.10 | -12.22% | 68,000 | -8,200 | -0.1 |
7.80
9
7.90
|
|
6 tháng
(2024-06-07) |
-2.40 | -23.30% | 177,700 | -16,000 | -0.1 |
7.80
10.30
7.90
|
|
12 tháng
(2023-12-11) |
0.71 | 9.87% | 351,200 | -22,157 | -0.2 |
6.06
10.65
7.90
|
|
24 tháng
(2022-12-15) |
1.38 | 21.15% | 740,000 | -106,657 | -0.6 |
5.96
10.65
7.90
|
|
36 tháng
(2021-12-20) |
-3.56 | -31.06% | 1,263,900 | -132,434 | -3.0 |
5.96
12.13
7.90
|
|
60 tháng
(2019-12-31) |
1.90 | 31.57% | 3,254,120 | -351,974 | -4.8 |
4.89
16.51
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/09/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/09/2023 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/09/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/09/2023 |
7.95
|
8,000 | 8.24 | 8.24 | 7.95 | 0 | 2,600 | -0.0 |
| 19/09/2023 |
8.24
|
500 | 7.99 | 8.37 | 7.99 | 0 | 0 | 0 |
| 18/09/2023 |
7.99
|
2,500 | 8.14 | 8.59 | 7.99 | 0 | 0 | 0 |
| 15/09/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2023 |
8.49
|
900 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 |
| 13/09/2023 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/09/2023 |
8.64
|
5,500 | 8.06 | 8.64 | 8.04 | 0 | 0 | 0 |
| 11/09/2023 |
8.62
|
800 | 8.14 | 8.63 | 8.14 | 0 | 0 | 0 |
| 08/09/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 07/09/2023 |
8.64
|
9,600 | 8.22 | 8.64 | 8.22 | 0 | 0 | 0 |
| 06/09/2023 |
8.48
|
2,000 | 8.14 | 8.49 | 8.14 | 0 | 0 | 0 |
| 05/09/2023 |
8.64
|
1,600 | 7.86 | 8.72 | 7.86 | 0 | 0 | 0 |
| 31/08/2023 |
8.34
|
1,000 | 8.32 | 8.72 | 8.32 | 0 | 0 | 0 |
| 30/08/2023 |
8.75
|
800 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 29/08/2023 |
8.75
|
5,600 | 8.32 | 8.75 | 8.29 | 0 | 0 | 0 |
| 28/08/2023 |
8.79
|
6,600 | 8.32 | 8.79 | 8.32 | 0 | 0 | 0 |
| 25/08/2023 |
8.79
|
8,700 | 8.32 | 8.79 | 8.24 | 0 | 0 | 0 |
| 24/08/2023 |
8.79
|
4,200 | 9.24 | 9.24 | 8.33 | 0 | 0 | 0 |
| 23/08/2023 |
8.71
|
12,200 | 9.67 | 9.67 | 8.69 | 0 | 0 | 0 |
| 22/08/2023 |
9.18
|
9,000 | 8.94 | 9.31 | 8.94 | 0 | 0 | 0 |
| 21/08/2023 |
8.70
|
29,200 | 8.68 | 8.70 | 8.68 | 0 | 0 | 0 |
| 18/08/2023 |
8.13
|
9,400 | 8.74 | 8.74 | 8.13 | 0 | 0 | 0 |
| 17/08/2023 |
8.74
|
700 | 8.25 | 8.74 | 8.25 | 0 | 0 | 0 |
| 16/08/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/08/2023 |
8.83
|
1,200 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
| 14/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/08/2023 |
8.84
|
1,100 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 07/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/08/2023 |
8.44
|
11,000 | 8.44 | 8.44 | 8.44 | 0 | 11,000 | -0.1 |
| 03/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/08/2023 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/07/2023 |
8.44
|
1,600 | 8.43 | 8.44 | 8.34 | 0 | 100 | -0.0 |
| 28/07/2023 |
8.43
|
600 | 8.44 | 8.44 | 8.43 | 0 | 500 | -0.0 |
| 27/07/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 100 | -0.0 |
| 26/07/2023 |
8.24
|
1,100 | 8.24 | 8.24 | 8.04 | 0 | 600 | -0.0 |
| 25/07/2023 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | -0.0 |
| 24/07/2023 |
8.43
|
800 | 8.43 | 8.43 | 8.06 | 0 | 0 | 0 |
| 21/07/2023 |
8.42
|
700 | 8.43 | 8.43 | 8.39 | 0 | 0 | 0 |
| 20/07/2023 |
8.33
|
200 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 19/07/2023 |
8.15
|
2,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 18/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 17/07/2023 |
8.24
|
2,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 14/07/2023 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/07/2023 |
8.23
|
800 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 12/07/2023 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 11/07/2023 |
8.43
|
1,600 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 10/07/2023 |
8.44
|
400 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/07/2023 |
8.34
|
1,200 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 |
| 05/07/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/07/2023 |
8.51
|
6,100 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 |
| 03/07/2023 |
8.56
|
700 | 8.04 | 8.56 | 8.04 | 0 | 0 | 0 |
| 30/06/2023 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/06/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/06/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/06/2023 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/06/2023 |
8.39
|
200 | 8.82 | 8.82 | 8.39 | 0 | 0 | 0 |
| 23/06/2023 |
8.83
|
6,200 | 8.34 | 8.92 | 8.30 | 0 | 0 | 0 |
| 22/06/2023 |
8.39
|
6,900 | 8.94 | 8.94 | 8.39 | 0 | 0 | 0 |
| 21/06/2023 |
8.81
|
700 | 8.15 | 8.81 | 8.14 | 0 | 0 | 0 |
| 20/06/2023 |
8.23
|
2,000 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 19/06/2023 |
8.83
|
900 | 8.83 | 8.83 | 8.82 | 0 | 0 | 0 |
| 16/06/2023 |
8.83
|
400 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
| 15/06/2023 |
8.35
|
400 | 9.14 | 9.14 | 8.35 | 0 | 0 | 0 |
| 14/06/2023 |
8.74
|
6,100 | 9.23 | 9.23 | 8.74 | 0 | 0 | 0 |
| 13/06/2023 |
9.14
|
400 | 9.18 | 9.18 | 9.14 | 0 | 0 | 0 |
| 12/06/2023 |
8.93
|
1,100 | 9.14 | 9.14 | 8.34 | 0 | 0 | 0 |
| 09/06/2023 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/06/2023 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 07/06/2023 |
9.23
|
5,700 | 8.60 | 9.23 | 8.60 | 0 | 0 | 0 |
| 06/06/2023 |
9.23
|
1,100 | 8.50 | 9.23 | 8.50 | 0 | 0 | 0 |
| 05/06/2023 |
9.14
|
1,900 | 8.73 | 9.39 | 8.73 | 0 | 0 | 0 |
| 02/06/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 01/06/2023 |
9.39
|
4,100 | 8.93 | 9.39 | 8.93 | 0 | 800 | -0.0 |
| 31/05/2023 |
9.24
|
200 | 9.27 | 9.27 | 9.24 | 0 | 0 | 0 |
| 30/05/2023 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 29/05/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 26/05/2023 |
9.33
|
2,100 | 9.73 | 9.73 | 8.69 | 0 | 0 | 0 |
| 25/05/2023 |
9.34
|
6,400 | 8.45 | 9.34 | 8.45 | 0 | 0 | 0 |
| 24/05/2023 |
9.09
|
500 | 8.62 | 9.09 | 8.62 | 0 | 0 | 0 |
| 23/05/2023 |
8.93
|
1,400 | 9.04 | 9.04 | 8.55 | 0 | 0 | 0 |
| 22/05/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 19/05/2023 |
9.19
|
1,400 | 8.74 | 9.24 | 8.69 | 0 | 0 | 0 |
| 18/05/2023 |
9.34
|
1,200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 17/05/2023 |
9.34
|
2,100 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 |
| 16/05/2023 |
8.94
|
12,500 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 |
| 15/05/2023 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 12/05/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 11/05/2023 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 10/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 05/05/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |