| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -4.84% | 165,836 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-26) |
-0.70 | -10.61% | 342,887 | 0 | 0 |
5.50
6.90
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-28) |
-1.55 | -20.85% | 1,512,029 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-05) |
-0.71 | -10.76% | 4,275,422 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-08) |
-10.78 | -64.63% | 22,887,795 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-19) |
-2.08 | -26.07% | 47,372,730 | -431,885 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2023 |
8.51
|
100 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 12/09/2023 |
8.68
|
4,200 | 8.51 | 8.68 | 8.43 | 0 | 0 | 0 |
| 11/09/2023 |
8.51
|
1,400 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 |
| 08/09/2023 |
8.68
|
18,300 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 07/09/2023 |
8.68
|
21,000 | 8.68 | 8.76 | 8.51 | 0 | 751 | -0.0 |
| 06/09/2023 |
8.68
|
33,300 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
| 05/09/2023 |
8.84
|
2,300 | 8.84 | 9.09 | 8.76 | 0 | 0 | 0 |
| 31/08/2023 |
8.84
|
32,000 | 8.76 | 8.84 | 8.68 | 0 | 0 | 0 |
| 30/08/2023 |
8.76
|
6,000 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 29/08/2023 |
8.60
|
14,500 | 8.76 | 8.76 | 8.43 | 0 | 0 | 0 |
| 28/08/2023 |
8.76
|
4,600 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 25/08/2023 |
8.76
|
18,700 | 8.76 | 9.09 | 8.76 | 0 | 0 | 0 |
| 24/08/2023 |
8.76
|
7,100 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 23/08/2023 |
8.60
|
8,000 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 22/08/2023 |
8.68
|
3,200 | 8.60 | 8.68 | 8.43 | 0 | 0 | 0 |
| 21/08/2023 |
8.60
|
3,200 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 |
| 18/08/2023 |
8.76
|
9,000 | 9.09 | 9.09 | 8.76 | 0 | 0 | 0 |
| 17/08/2023 |
9.09
|
1,800 | 9.17 | 9.17 | 9.09 | 0 | 0 | 0 |
| 16/08/2023 |
9.17
|
14,600 | 9.01 | 9.17 | 8.84 | 0 | 0 | 0 |
| 15/08/2023 |
9.01
|
17,200 | 9.17 | 9.17 | 8.68 | 0 | 0 | 0 |
| 14/08/2023 |
9.17
|
34,500 | 9.09 | 9.17 | 9.01 | 0 | 0 | 0 |
| 11/08/2023 |
9.09
|
29,400 | 9.34 | 9.34 | 9.01 | 0 | 0 | 0 |
| 10/08/2023 |
9.34
|
21,800 | 9.34 | 9.34 | 9.09 | 0 | 0 | 0 |
| 09/08/2023 |
9.34
|
13,100 | 9.34 | 9.42 | 9.09 | 0 | 0 | 0 |
| 08/08/2023 |
9.34
|
42,500 | 9.26 | 9.34 | 9.09 | 0 | 0 | 0 |
| 07/08/2023 |
9.26
|
19,800 | 9.26 | 9.50 | 9.09 | 0 | 0 | 0 |
| 04/08/2023 |
9.26
|
57,700 | 9.26 | 9.34 | 8.93 | 0 | 100 | -0.0 |
| 03/08/2023 |
9.26
|
52,400 | 9.34 | 9.42 | 8.93 | 0 | 0 | 0 |
| 02/08/2023 |
9.34
|
33,500 | 9.59 | 9.59 | 8.93 | 0 | 0 | 0 |
| 01/08/2023 |
9.59
|
37,100 | 9.17 | 9.92 | 8.84 | 0 | 3,100 | -0.0 |
| 31/07/2023 |
9.17
|
34,500 | 9.17 | 9.17 | 8.68 | 0 | 0 | 0 |
| 28/07/2023 |
9.17
|
21,400 | 9.34 | 9.42 | 8.68 | 0 | 0 | 0 |
| 27/07/2023 |
9.34
|
22,800 | 9.34 | 9.42 | 9.01 | 0 | 0 | 0 |
| 26/07/2023 |
9.34
|
45,900 | 9.50 | 9.50 | 8.76 | 0 | 0 | 0 |
| 25/07/2023 |
9.50
|
47,700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 24/07/2023 |
9.50
|
124,700 | 8.68 | 9.50 | 8.60 | 0 | 7 | -0.0 |
| 21/07/2023 |
8.68
|
31,700 | 8.60 | 8.68 | 8.43 | 0 | 0 | 0 |
| 20/07/2023 |
8.60
|
29,800 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/07/2023 |
8.60
|
29,300 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 18/07/2023 |
8.60
|
30,200 | 8.60 | 8.68 | 8.51 | 0 | 0 | 0 |
| 17/07/2023 |
8.60
|
25,300 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 14/07/2023 |
8.68
|
53,700 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 13/07/2023 |
8.60
|
18,000 | 8.76 | 9.01 | 8.60 | 0 | 0 | 0 |
| 12/07/2023 |
8.76
|
33,800 | 9.01 | 9.01 | 8.60 | 0 | 0 | 0 |
| 11/07/2023 |
9.01
|
43,800 | 8.60 | 9.01 | 8.60 | 0 | 0 | 0 |
| 10/07/2023 |
8.60
|
5,700 | 8.60 | 8.76 | 8.51 | 0 | 0 | 0 |
| 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 |