| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
-0.07 | -1.47% | 484,000 | -302,080 | -1.4 |
4.20
4.92
4.20
|
|
2 tháng
(2024-12-16) |
-2.60 | -35.62% | 1,204,900 | -642,621 | -3.4 |
4.20
7.70
4.20
|
|
3 tháng
(2024-11-14) |
-3.31 | -41.32% | 1,297,500 | -645,959 | -3.4 |
4.20
8.07
4.20
|
|
6 tháng
(2024-08-16) |
-3.80 | -44.71% | 1,533,200 | -649,359 | -3.4 |
4.20
8.80
4.20
|
|
12 tháng
(2024-02-19) |
-4.29 | -47.72% | 2,257,600 | -679,159 | -3.7 |
4.20
9.21
4.20
|
|
24 tháng
(2023-02-23) |
-5.20 | -52.53% | 5,007,000 | -1,034,618 | -7.0 |
4.20
11.10
4.20
|
|
36 tháng
(2022-02-28) |
-17.16 | -78.50% | 8,094,300 | -1,111,391 | -7.6 |
4.20
23.32
4.20
|
|
60 tháng
(2020-03-10) |
-6.25 | -57.08% | 17,950,170 | -1,922,401 | -28.4 |
4.20
29
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
5,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
3,100 | 8 | 8 | 8 | 0 | 3,100 | 0.0 |
| 27/09/2024 |
8.30
|
1,100 | 8.20 | 8.34 | 8.20 | 0 | 0 | 0 |
| 26/09/2024 |
8.20
|
300 | 8.25 | 8.25 | 8.20 | 0 | 100 | 0.0 |
| 25/09/2024 |
8.25
|
1,400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 24/09/2024 |
8.25
|
10,500 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.25
|
1,300 | 8.21 | 8.25 | 8.21 | 0 | 0 | 0 |
| 20/09/2024 |
8.49
|
63,900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 19/09/2024 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/09/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/09/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/09/2024 |
8.35
|
700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
| 09/09/2024 |
8.22
|
15,400 | 8.30 | 8.50 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.30
|
1,300 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 04/09/2024 |
8.16
|
1,700 | 8.60 | 8.60 | 7.83 | 0 | 0 | 0 |
| 30/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/08/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/08/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 27/08/2024 |
8.55
|
4,100 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
| 26/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 23/08/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.35
|
5,800 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
| 21/08/2024 |
8.27
|
1,600 | 8.25 | 8.27 | 8.21 | 0 | 0 | 0 |
| 20/08/2024 |
8.20
|
1,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
2,500 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/08/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/08/2024 |
8.49
|
1,100 | 8.51 | 8.51 | 8.49 | 0 | 0 | 0 |
| 09/08/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 08/08/2024 |
8.51
|
3,200 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
8.47
|
1,000 | 8.48 | 8.48 | 8.47 | 0 | 0 | 0 |
| 06/08/2024 |
8.48
|
3,100 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 05/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/08/2024 |
8.31
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/07/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/07/2024 |
8.55
|
800 | 8.50 | 8.55 | 8.50 | 0 | 100 | 0.0 |
| 29/07/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | 0.0 |
| 26/07/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 25/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/07/2024 |
8.51
|
1,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/07/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/07/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.65 | 0 | 800 | 0.0 |
| 19/07/2024 |
9.05
|
9,600 | 8.94 | 9.15 | 8.90 | 0 | 0 | 0 |
| 18/07/2024 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
1,500 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
| 16/07/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 15/07/2024 |
8.79
|
11,100 | 8.55 | 8.80 | 8.55 | 0 | 0 | 0 |
| 12/07/2024 |
8.55
|
600 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
| 11/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/07/2024 |
8.52
|
2,000 | 8.53 | 8.53 | 8.52 | 0 | 0 | 0 |
| 09/07/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/07/2024 |
8.99
|
17,600 | 8.50 | 8.99 | 8.50 | 0 | 17,000 | -0.1 |
| 05/07/2024 |
9
|
6,900 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 04/07/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.90
|
4,600 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.64
|
900 | 9.14 | 9.14 | 8.64 | 0 | 0 | 0 |
| 27/06/2024 |
9.14
|
1,400 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
| 26/06/2024 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/06/2024 |
9
|
1,200 | 8.60 | 9 | 8.46 | 0 | 0 | 0 |
| 24/06/2024 |
9
|
2,800 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 21/06/2024 |
9.10
|
5,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/06/2024 |
9.10
|
200 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 19/06/2024 |
9.10
|
3,400 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
| 18/06/2024 |
9.14
|
600 | 9.19 | 9.20 | 9.14 | 0 | 0 | 0 |
| 17/06/2024 |
9.20
|
700 | 9.20 | 9.20 | 9.20 | 0 | 200 | 0.0 |
| 14/06/2024 |
8.90
|
3,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/06/2024 |
9.10
|
5,000 | 8.71 | 9.19 | 8.71 | 0 | 0 | 0 |
| 12/06/2024 |
9.20
|
6,600 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 11/06/2024 |
8
|
2,400 | 8.11 | 8.11 | 8 | 0 | 0 | 0 |
| 10/06/2024 |
9.10
|
2,100 | 9 | 9.10 | 8.99 | 0 | 100 | 0.0 |
| 07/06/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 06/06/2024 |
9.04
|
5,700 | 8.81 | 9.04 | 8.62 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
1,300 | 9 | 9.10 | 8.98 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
1,100 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9.12
|
1,000 | 8.80 | 9.12 | 8.71 | 0 | 0 | 0 |
| 31/05/2024 |
9.13
|
1,500 | 9.09 | 9.13 | 8.65 | 0 | 0 | 0 |
| 30/05/2024 |
9.09
|
1,400 | 9 | 9.09 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.10
|
10,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2024 |
9.14
|
2,400 | 9.05 | 9.15 | 8.82 | 0 | 0 | 0 |
| 27/05/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/05/2024 |
9.05
|
900 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 |
| 23/05/2024 |
9.07
|
500 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
| 22/05/2024 |
9.07
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/05/2024 |
9.10
|
5,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
9.10
|
6,700 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |