| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.06 | 0.67% | 141,600 | 100 | 0.0 |
9
9.90
9.04
|
|
2 tháng
(2025-03-17) |
-0.94 | -9.40% | 276,600 | 100 | 0.0 |
9
10
9.04
|
|
3 tháng
(2025-02-17) |
0.07 | 0.78% | 384,800 | -3,300 | -0.0 |
8.43
10
9.04
|
|
6 tháng
(2024-11-18) |
0.67 | 7.99% | 1,745,900 | -9,800 | -0.1 |
7.68
10
9.04
|
|
12 tháng
(2024-05-21) |
-0.54 | -5.63% | 4,014,700 | -32,400 | -0.3 |
7.68
10.30
9.04
|
|
24 tháng
(2023-05-29) |
-0.56 | -5.82% | 9,845,900 | -302,635 | -2.5 |
7.49
11
9.04
|
|
36 tháng
(2022-06-01) |
-3.94 | -30.31% | 11,349,400 | -313,330 | -5.8 |
7.49
13.85
9.04
|
|
60 tháng
(2020-06-11) |
-3.12 | -25.63% | 16,694,860 | -410,260 | -7.5 |
7.49
21
9.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
8.69
|
26,100 | 8.48 | 8.69 | 8.26 | 0 | 0 | 0 |
| 28/02/2024 |
8.18
|
35,300 | 8.26 | 8.60 | 8.16 | 1,000 | 0 | 0.0 |
| 27/02/2024 |
8.24
|
53,500 | 8.35 | 8.69 | 8.16 | 0 | 0 | 0 |
| 26/02/2024 |
8.15
|
4,600 | 8.09 | 8.57 | 8.09 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
|
1,400 | 8.78 | 8.80 | 8.28 | 0 | 0 | 0 |
| 22/02/2024 |
8.78
|
62,800 | 8.90 | 9.09 | 8.66 | 3,100 | 0 | 0.0 |
| 21/02/2024 |
9.07
|
42,700 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 |
| 20/02/2024 |
8.73
|
54,500 | 8.81 | 9.40 | 8.72 | 100 | 0 | 0.0 |
| 19/02/2024 |
9.37
|
132,000 | 8.89 | 9.50 | 8.48 | 900 | 0 | 0.0 |
| 16/02/2024 |
8.90
|
80,100 | 8.58 | 9 | 8.21 | 900 | 0 | 0.0 |
| 15/02/2024 |
8.59
|
37,300 | 8.55 | 8.65 | 8.01 | 300 | 0 | 0.0 |
| 07/02/2024 |
8.50
|
120,500 | 8.06 | 8.55 | 8.06 | 0 | 0 | 0 |
| 06/02/2024 |
8.04
|
63,300 | 8.30 | 8.60 | 7.80 | 0 | 20,266 | -0.2 |
| 05/02/2024 |
8.10
|
99,800 | 7.98 | 8.58 | 7.88 | 0 | 69,566 | -0.6 |
| 02/02/2024 |
8.43
|
96,200 | 8.57 | 8.80 | 8.10 | 0 | 55,400 | -0.5 |
| 01/02/2024 |
8.35
|
145,300 | 8.20 | 8.40 | 8.15 | 2,000 | 123,000 | -1.0 |
| 31/01/2024 |
8.52
|
200,900 | 8.50 | 8.60 | 8.25 | 0 | 5,000 | -0.0 |
| 30/01/2024 |
8.83
|
16,300 | 8 | 8.84 | 7.76 | 0 | 6,100 | -0.0 |
| 29/01/2024 |
8.29
|
2,400 | 7.94 | 8.50 | 7.94 | 0 | 100 | -0.0 |
| 26/01/2024 |
8.53
|
5,400 | 8.60 | 8.60 | 8 | 0 | 5,000 | -0.0 |
| 25/01/2024 |
8.40
|
8,100 | 8.38 | 8.60 | 8.38 | 0 | 100 | -0.0 |
| 24/01/2024 |
8.40
|
20,500 | 8.74 | 8.74 | 7.78 | 0 | 0 | 0 |
| 23/01/2024 |
8.20
|
27,600 | 8.04 | 8.20 | 7.64 | 0 | 10,000 | -0.1 |
| 22/01/2024 |
8.05
|
600 | 8.12 | 8.12 | 7.66 | 0 | 0 | 0 |
| 19/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2024 |
8.09
|
3,200 | 7.73 | 8.10 | 7.66 | 0 | 0 | 0 |
| 17/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/01/2024 |
8.14
|
16,400 | 8.18 | 8.18 | 7.90 | 15,000 | 0 | 0.1 |
| 12/01/2024 |
7.90
|
11,800 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 11/01/2024 |
7.80
|
6,900 | 7.93 | 8.10 | 7.68 | 0 | 0 | 0 |
| 10/01/2024 |
8.14
|
800 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
| 09/01/2024 |
8.08
|
600 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 |
| 08/01/2024 |
8.12
|
4,100 | 7.72 | 8.17 | 7.72 | 0 | 0 | 0 |
| 05/01/2024 |
8.17
|
1,100 | 8.22 | 8.22 | 8.17 | 0 | 0 | 0 |
| 04/01/2024 |
8.18
|
5,500 | 8.16 | 8.21 | 7.70 | 0 | 0 | 0 |
| 03/01/2024 |
8.25
|
700 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 02/01/2024 |
8.17
|
2,500 | 8.38 | 8.40 | 7.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.30
|
67,900 | 7.94 | 8.30 | 7.64 | 0 | 0 | 0 |
| 28/12/2023 |
7.94
|
66,700 | 7.93 | 8 | 7.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.93
|
42,000 | 7.94 | 8 | 7.60 | 0 | 0 | 0 |
| 26/12/2023 |
7.94
|
39,900 | 7.89 | 8 | 7.60 | 0 | 0 | 0 |
| 25/12/2023 |
7.89
|
19,900 | 7.80 | 7.89 | 7.54 | 0 | 0 | 0 |
| 22/12/2023 |
7.80
|
34,800 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| 21/12/2023 |
7.51
|
4,500 | 7.85 | 7.85 | 7.50 | 0 | 0 | 0 |
| 20/12/2023 |
7.85
|
6,600 | 7.82 | 7.85 | 7.50 | 0 | 0 | 0 |
| 19/12/2023 |
7.82
|
6,700 | 7.85 | 7.90 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
7.85
|
900 | 7.81 | 8.16 | 7.50 | 0 | 0 | 0 |
| 15/12/2023 |
7.81
|
19,100 | 7.84 | 8.30 | 7.50 | 0 | 0 | 0 |
| 14/12/2023 |
7.84
|
1,300 | 7.89 | 7.89 | 7.50 | 0 | 0 | 0 |
| 13/12/2023 |
7.89
|
5,600 | 7.85 | 8.17 | 7.60 | 0 | 0 | 0 |
| 12/12/2023 |
7.85
|
2,700 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 |
| 11/12/2023 |
7.90
|
5,800 | 7.86 | 8 | 7.53 | 0 | 0 | 0 |
| 08/12/2023 |
7.86
|
21,300 | 7.84 | 7.90 | 7.50 | 0 | 1,300 | -0.0 |
| 07/12/2023 |
7.84
|
4,200 | 7.85 | 7.85 | 7.53 | 0 | 100 | -0.0 |
| 06/12/2023 |
7.85
|
13,600 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 |
| 05/12/2023 |
7.91
|
12,800 | 7.99 | 7.99 | 7.53 | 0 | 0 | 0 |
| 04/12/2023 |
7.99
|
4,100 | 7.96 | 8 | 7.52 | 200 | 0 | 0.0 |
| 01/12/2023 |
7.96
|
21,600 | 7.96 | 8.47 | 7.47 | 0 | 0 | 0 |
| 30/11/2023 |
7.96
|
1,500 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 |
| 29/11/2023 |
8.18
|
4,700 | 8.10 | 8.33 | 7.61 | 0 | 0 | 0 |
| 28/11/2023 |
8.10
|
4,700 | 8.10 | 8.25 | 7.80 | 0 | 0 | 0 |
| 27/11/2023 |
8.10
|
1,400 | 8.43 | 8.45 | 8.10 | 0 | 0 | 0 |
| 24/11/2023 |
8.43
|
19,500 | 7.99 | 8.44 | 7.46 | 0 | 0 | 0 |
| 23/11/2023 |
7.99
|
16,600 | 7.72 | 7.99 | 7.30 | 0 | 0 | 0 |
| 22/11/2023 |
7.72
|
1,500 | 7.70 | 7.80 | 7.71 | 0 | 0 | 0 |
| 21/11/2023 |
7.70
|
100 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 20/11/2023 |
7.87
|
12,000 | 7.52 | 8 | 7.24 | 0 | 0 | 0 |
| 17/11/2023 |
7.52
|
3,500 | 7.56 | 7.80 | 7.44 | 0 | 0 | 0 |
| 16/11/2023 |
7.56
|
3,200 | 7.80 | 7.94 | 7.55 | 0 | 0 | 0 |
| 15/11/2023 |
7.80
|
12,600 | 7.89 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/11/2023 |
7.89
|
1,300 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 13/11/2023 |
8
|
300 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 |
| 10/11/2023 |
8.05
|
14,000 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 |
| 09/11/2023 |
8.10
|
5,000 | 8 | 8.39 | 7.61 | 0 | 0 | 0 |
| 08/11/2023 |
8
|
1,400 | 7.90 | 8 | 7.54 | 0 | 0 | 0 |
| 07/11/2023 |
7.90
|
150,000 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 06/11/2023 |
8.09
|
600 | 7.62 | 8.15 | 7.32 | 0 | 0 | 0 |
| 03/11/2023 |
7.62
|
3,500 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 02/11/2023 |
7.69
|
13,500 | 7.49 | 7.74 | 7.22 | 0 | 0 | 0 |
| 01/11/2023 |
7.49
|
8,300 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
| 31/10/2023 |
7.73
|
4,200 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |
| 30/10/2023 |
7.74
|
4,800 | 7.78 | 7.78 | 7.27 | 0 | 0 | 0 |
| 27/10/2023 |
7.78
|
700 | 7.79 | 7.79 | 7.77 | 0 | 0 | 0 |
| 26/10/2023 |
7.79
|
6,100 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
| 25/10/2023 |
7.81
|
4,400 | 7.82 | 7.96 | 7.81 | 0 | 0 | 0 |
| 24/10/2023 |
7.82
|
3,400 | 7.76 | 7.86 | 7.60 | 0 | 0 | 0 |
| 23/10/2023 |
7.76
|
4,700 | 7.80 | 7.90 | 7.56 | 0 | 0 | 0 |
| 20/10/2023 |
7.80
|
6,200 | 7.77 | 7.80 | 7.38 | 0 | 0 | 0 |
| 19/10/2023 |
7.77
|
26,100 | 7.88 | 7.88 | 7.42 | 0 | 0 | 0 |
| 18/10/2023 |
7.88
|
23,500 | 7.96 | 8.08 | 7.61 | 0 | 0 | 0 |
| 17/10/2023 |
7.96
|
10,900 | 7.87 | 8.22 | 7.82 | 0 | 0 | 0 |
| 16/10/2023 |
7.87
|
17,600 | 8.30 | 8.30 | 7.87 | 0 | 0 | 0 |
| 13/10/2023 |
8.30
|
92,400 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
| 12/10/2023 |
8.30
|
97,200 | 8.37 | 8.60 | 7.79 | 0 | 0 | 0 |
| 11/10/2023 |
8.37
|
64,200 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
| 10/10/2023 |
8.98
|
22,400 | 9 | 9.21 | 8.55 | 0 | 0 | 0 |
| 09/10/2023 |
9
|
31,100 | 9.07 | 9.07 | 8.83 | 0 | 0 | 0 |
| 06/10/2023 |
9.07
|
33,800 | 9.02 | 9.27 | 8.53 | 0 | 0 | 0 |
| 05/10/2023 |
9.02
|
14,800 | 9.28 | 9.28 | 9.02 | 0 | 0 | 0 |