| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2023 |
8.60
|
23,900 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 06/07/2023 |
8.60
|
12,300 | 8.60 | 8.93 | 8.51 | 0 | 0 | 0 |
| 05/07/2023 |
8.60
|
19,022 | 8.60 | 8.93 | 8.60 | 0 | 0 | 0 |
| 04/07/2023 |
8.60
|
400 | 8.51 | 8.68 | 8.60 | 0 | 0 | 0 |
| 03/07/2023 |
8.51
|
2,500 | 8.51 | 8.93 | 8.51 | 0 | 0 | 0 |
| 30/06/2023 |
8.51
|
7,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/06/2023 |
8.51
|
6,600 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 28/06/2023 |
8.51
|
22,695 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 |
| 27/06/2023 |
8.68
|
18,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/06/2023 |
8.68
|
38,300 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
| 23/06/2023 |
9.01
|
9,241 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
| 22/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/06/2023 |
9.01
|
11,900 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
| 20/06/2023 |
9.01
|
7,274 | 8.76 | 9.09 | 8.68 | 0 | 0 | 0 |
| 19/06/2023 |
8.76
|
13,336 | 8.93 | 9.01 | 8.76 | 0 | 0 | 0 |
| 16/06/2023 |
8.93
|
10,624 | 9.09 | 9.17 | 8.93 | 0 | 0 | 0 |
| 15/06/2023 |
9.09
|
10,500 | 8.93 | 9.26 | 9.09 | 0 | 0 | 0 |
| 14/06/2023 |
8.93
|
9,689 | 8.93 | 9.26 | 8.93 | 0 | 0 | 0 |
| 13/06/2023 |
8.93
|
14,956 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 |
| 12/06/2023 |
9.17
|
15,000 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
| 09/06/2023 |
9.42
|
10,125 | 9.09 | 9.50 | 9.17 | 0 | 0 | 0 |
| 08/06/2023 |
9.09
|
44,448 | 9.09 | 9.50 | 9.09 | 0 | 0 | 0 |
| 07/06/2023 |
9.09
|
41,516 | 9.50 | 9.59 | 9.09 | 0 | 0 | 0 |
| 06/06/2023 |
9.50
|
27,930 | 9.09 | 9.83 | 9.34 | 0 | 30 | -0.0 |
| 05/06/2023 |
9.09
|
85,630 | 9.09 | 9.59 | 9.09 | 0 | 30 | -0.0 |
| 02/06/2023 |
9.09
|
13,474 | 9.01 | 9.50 | 9.09 | 0 | 20 | -0.0 |
| 01/06/2023 |
9.01
|
59,207 | 8.43 | 9.09 | 8.43 | 0 | 10 | -0.0 |
| 31/05/2023 |
8.43
|
4,587 | 8.43 | 8.60 | 8.43 | 0 | 30 | -0.0 |
| 30/05/2023 |
8.43
|
23,844 | 8.35 | 8.68 | 8.35 | 0 | 20 | -0.0 |
| 29/05/2023 |
8.35
|
54,287 | 8.26 | 8.35 | 8.10 | 0 | 0 | 0 |
| 26/05/2023 |
8.26
|
13,700 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 25/05/2023 |
8.26
|
653 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/05/2023 |
8.26
|
416 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
| 23/05/2023 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/05/2023 |
8.26
|
1,400 | 8.10 | 8.51 | 8.02 | 0 | 0 | 0 |
| 19/05/2023 |
8.10
|
2,300 | 7.93 | 8.10 | 7.85 | 0 | 0 | 0 |
| 18/05/2023 |
7.93
|
26,332 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
| 17/05/2023 |
7.93
|
25,400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/05/2023 |
7.93
|
1,944 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
| 15/05/2023 |
8.26
|
3,000 | 8.35 | 8.35 | 8.18 | 0 | 6 | -0.0 |
| 12/05/2023 |
8.35
|
8,900 | 8.26 | 8.68 | 7.60 | 0 | 0 | 0 |
| 11/05/2023 |
8.26
|
26,200 | 8.51 | 9.34 | 8.18 | 0 | 18 | -0.0 |
| 10/05/2023 |
8.51
|
1,100 | 8.60 | 8.60 | 8.51 | 0 | 1 | -0.0 |
| 09/05/2023 |
8.60
|
6,320 | 8.93 | 8.93 | 8.35 | 0 | 20 | -0.0 |
| 08/05/2023 |
8.93
|
2,904 | 8.43 | 9.17 | 8.26 | 0 | 40 | -0.0 |
| 05/05/2023 |
8.43
|
78,200 | 7.69 | 8.43 | 8.18 | 0 | 0 | 0 |
| 04/05/2023 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 28/04/2023 |
7.69
|
12,316 | 7.44 | 7.85 | 7.44 | 0 | 0 | 0 |
| 27/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 26/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/04/2023 |
7.44
|
52,340 | 7.19 | 7.69 | 7.02 | 0 | 200 | -0.0 |
| 20/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/04/2023 |
7.19
|
42,726 | 7.02 | 7.19 | 6.78 | 0 | 0 | 0 |
| 13/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 12/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 11/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 10/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 07/04/2023 |
7.02
|
105,626 | 7.11 | 7.36 | 6.86 | 0 | 0 | 0 |
| 06/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 05/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 04/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 03/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 31/03/2023 |
7.11
|
20,442 | 7.02 | 7.27 | 6.94 | 0 | 0 | 0 |
| 30/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 29/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 28/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 27/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 24/03/2023 |
7.02
|
10,965 | 7.11 | 7.27 | 6.86 | 0 | 0 | 0 |
| 23/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 22/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 21/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 20/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 17/03/2023 |
7.11
|
27,716 | 7.44 | 7.44 | 6.86 | 0 | 0 | 0 |
| 16/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/03/2023 |
7.44
|
6,132 | 7.44 | 7.60 | 6.94 | 0 | 0 | 0 |
| 09/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/03/2023 |
7.44
|
3,679 | 7.36 | 7.44 | 7.11 | 0 | 0 | 0 |
| 02/03/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 01/03/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 28/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 27/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/02/2023 |
7.36
|
54,718 | 7.36 | 7.52 | 6.86 | 0 | 0 | 0 |
| 23/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 21/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 20/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/02/2023 |
7.36
|
36,542 | 8.02 | 8.02 | 7.36 | 0 | 0 | 0 |
| 16/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |