| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2024 |
7.90
|
5,710 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/05/2024 |
7.80
|
11,701 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 15/05/2024 |
7.90
|
46,500 | 9.90 | 9.90 | 7.50 | 0 | 0 | 0 |
| 14/05/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
7.10
|
23,100 | 6.86 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/04/2024 |
6.86
|
22,800 | 7 | 7 | 6.86 | 0 | 3,000 | 0.0 |
| 24/04/2024 |
7
|
17,200 | 7.05 | 7.10 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.05
|
34,800 | 6.80 | 7.38 | 6.80 | 0 | 5,000 | 0.0 |
| 22/04/2024 |
6.90
|
31,500 | 6.46 | 6.90 | 6.46 | 0 | 200 | 0.0 |
| 19/04/2024 |
6.79
|
25,500 | 7 | 7 | 6.62 | 0 | 0 | 0 |
| 17/04/2024 |
7.11
|
14,900 | 6.50 | 7.11 | 6.45 | 0 | 0 | 0 |
| 16/04/2024 |
6.81
|
18,600 | 7.20 | 7.20 | 6.81 | 0 | 0 | 0 |
| 15/04/2024 |
7.30
|
78,300 | 8.36 | 8.36 | 7.28 | 0 | 1,000 | 0.0 |
| 12/04/2024 |
7.82
|
37,100 | 7.82 | 7.82 | 7.81 | 100 | 0 | 0.0 |
| 11/04/2024 |
7.31
|
33,300 | 6.90 | 7.31 | 6.90 | 0 | 0 | 0 |
| 10/04/2024 |
6.84
|
50,400 | 6.40 | 6.84 | 6.40 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
15,500 | 6.31 | 6.68 | 6.31 | 0 | 0 | 0 |
| 08/04/2024 |
6.38
|
29,800 | 6.23 | 6.43 | 6.21 | 0 | 0 | 0 |
| 05/04/2024 |
6.22
|
65,200 | 6.15 | 6.30 | 6.15 | 0 | 0 | 0 |
| 04/04/2024 |
6.15
|
34,300 | 6.26 | 6.30 | 6.15 | 0 | 2,000 | 0.0 |
| 03/04/2024 |
6.26
|
28,800 | 6.10 | 6.30 | 6.10 | 0 | 4,200 | 0.0 |
| 02/04/2024 |
6.25
|
66,000 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
| 01/04/2024 |
6.72
|
35,700 | 6.90 | 6.97 | 6.72 | 0 | 2,000 | 0.0 |
| 29/03/2024 |
7
|
11,300 | 7 | 7.09 | 6.90 | 0 | 1,600 | 0.0 |
| 28/03/2024 |
7.09
|
13,600 | 7.12 | 7.20 | 7.09 | 0 | 2,000 | 0.0 |
| 27/03/2024 |
7.11
|
39,100 | 7.60 | 7.60 | 7 | 0 | 9,000 | -0.1 |
| 26/03/2024 |
7.40
|
6,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/03/2024 |
7.58
|
16,400 | 7.44 | 7.80 | 7.44 | 100 | 0 | 0.0 |
| 22/03/2024 |
7.87
|
11,800 | 7.85 | 7.87 | 7.52 | 0 | 0 | 0 |
| 21/03/2024 |
7.89
|
7,600 | 7.80 | 7.90 | 7.67 | 0 | 0 | 0 |
| 20/03/2024 |
7.90
|
1,000 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
7.86
|
2,800 | 7.67 | 7.86 | 7.65 | 0 | 0 | 0 |
| 18/03/2024 |
7.86
|
5,900 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 |
| 15/03/2024 |
7.89
|
3,200 | 7.77 | 7.91 | 7.75 | 0 | 0 | 0 |
| 14/03/2024 |
7.78
|
7,500 | 7.98 | 7.98 | 7.77 | 0 | 1,000 | 0.0 |
| 13/03/2024 |
7.76
|
2,500 | 7.75 | 8.10 | 7.70 | 0 | 0 | 0 |
| 12/03/2024 |
8.18
|
1,100 | 7.60 | 8.19 | 7.60 | 0 | 0 | 0 |
| 11/03/2024 |
8.08
|
1,800 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 |
| 08/03/2024 |
8.10
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8
|
3,800 | 8.24 | 8.24 | 8 | 900 | 0 | 0.0 |
| 05/03/2024 |
8.25
|
13,900 | 7.99 | 8.25 | 7.97 | 0 | 0 | 0 |
| 04/03/2024 |
7.98
|
2,200 | 7.84 | 7.98 | 7.83 | 0 | 0 | 0 |
| 01/03/2024 |
7.98
|
500 | 7.78 | 7.98 | 7.78 | 0 | 0 | 0 |
| 29/02/2024 |
8
|
2,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
13,800 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.98
|
13,200 | 8 | 8.30 | 7.78 | 100 | 0 | 0.0 |
| 26/02/2024 |
7.76
|
5,800 | 8.20 | 8.20 | 7.76 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
10,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 22/02/2024 |
7.95
|
3,500 | 7.95 | 8 | 7.90 | 0 | 0 | 0 |
| 21/02/2024 |
7.95
|
4,900 | 7.92 | 7.95 | 7.91 | 0 | 0 | 0 |
| 20/02/2024 |
7.92
|
4,100 | 7.82 | 7.92 | 7.80 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
1,400 | 8.03 | 8.03 | 7.55 | 0 | 100 | 0.0 |
| 16/02/2024 |
7.70
|
1,900 | 7.73 | 7.75 | 7.27 | 0 | 0 | 0 |
| 15/02/2024 |
7.73
|
300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 07/02/2024 |
7.73
|
6,200 | 7.62 | 7.77 | 7.62 | 0 | 500 | 0.0 |
| 06/02/2024 |
7.62
|
2,900 | 7.45 | 7.62 | 7.45 | 0 | 20 | 0.0 |
| 05/02/2024 |
7.51
|
6,400 | 7.55 | 7.60 | 7.51 | 0 | 0 | 0 |
| 02/02/2024 |
7.60
|
9,300 | 7.61 | 7.75 | 7.55 | 0 | 0 | 0 |
| 01/02/2024 |
7.60
|
19,000 | 7.70 | 7.91 | 7.60 | 0 | 0 | 0 |
| 31/01/2024 |
7.71
|
4,100 | 8.01 | 8.05 | 7.52 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
17,200 | 7.85 | 8 | 7.85 | 0 | 0 | 0 |
| 29/01/2024 |
7.82
|
10,300 | 8.20 | 8.59 | 7.76 | 0 | 0 | 0 |
| 26/01/2024 |
8.20
|
26,400 | 8.49 | 8.50 | 8.05 | 0 | 0 | 0 |
| 25/01/2024 |
8.50
|
50,300 | 8.55 | 8.80 | 8.24 | 0 | 0 | 0 |
| 24/01/2024 |
8.86
|
64,100 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 |
| 23/01/2024 |
9.48
|
52,900 | 8.90 | 9.48 | 8.85 | 0 | 0 | 0 |
| 22/01/2024 |
8.90
|
28,700 | 8.90 | 9.30 | 8.84 | 0 | 0 | 0 |
| 19/01/2024 |
9.48
|
1,500 | 9.20 | 9.48 | 9.01 | 0 | 0 | 0 |
| 18/01/2024 |
9.55
|
600 | 8.94 | 9.55 | 8.94 | 0 | 0 | 0 |
| 17/01/2024 |
9.50
|
2,200 | 9.52 | 9.60 | 9.50 | 0 | 0 | 0 |
| 16/01/2024 |
9.64
|
900 | 9.60 | 9.65 | 9.60 | 100 | 0 | 0.0 |
| 15/01/2024 |
9.55
|
1,000 | 9.62 | 9.62 | 9.50 | 0 | 0 | 0 |
| 12/01/2024 |
9.62
|
3,600 | 9.33 | 9.62 | 9.30 | 0 | 0 | 0 |
| 11/01/2024 |
9.40
|
8,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 10/01/2024 |
9.75
|
9,000 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 |
| 09/01/2024 |
9.50
|
2,000 | 9.21 | 9.50 | 9.21 | 0 | 0 | 0 |
| 08/01/2024 |
9.40
|
12,700 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 05/01/2024 |
9.50
|
200 | 9.25 | 9.50 | 9.25 | 0 | 0 | 0 |
| 04/01/2024 |
9.49
|
6,800 | 9.50 | 9.50 | 9.30 | 0 | 100 | 0.0 |
| 03/01/2024 |
9.49
|
4,500 | 9.30 | 9.49 | 9.30 | 0 | 0 | 0 |
| 02/01/2024 |
9.30
|
800 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/12/2023 |
9.40
|
1,500 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 |
| 28/12/2023 |
9.39
|
1,500 | 9.10 | 9.39 | 9.10 | 0 | 0 | 0 |
| 27/12/2023 |
9.10
|
1,800 | 9.27 | 9.29 | 9.10 | 0 | 0 | 0 |
| 26/12/2023 |
9.29
|
3,000 | 9 | 9.29 | 9 | 0 | 0 | 0 |
| 25/12/2023 |
9.39
|
1,500 | 8.91 | 9.39 | 8.91 | 0 | 100 | 0.0 |
| 22/12/2023 |
9.40
|
1,600 | 9.10 | 9.40 | 9 | 0 | 1,500 | 0.0 |
| 21/12/2023 |
9.15
|
800 | 8.51 | 9.15 | 8.51 | 0 | 0 | 0 |
| 20/12/2023 |
9
|
3,600 | 9 | 9.10 | 9 | 0 | 3,000 | 0.0 |
| 19/12/2023 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/12/2023 |
9.01
|
4,500 | 9.40 | 9.50 | 9 | 0 | 3,700 | 0.0 |
| 15/12/2023 |
9.50
|
900 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
| 14/12/2023 |
9.40
|
4,000 | 9.73 | 10 | 9.40 | 0 | 1,700 | 0.0 |
| 13/12/2023 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/12/2023 |
9.35
|
7,500 | 9.88 | 10 | 9.35 | 0 | 0 | 0 |
| 11/12/2023 |
9.40
|
3,000 | 9.48 | 9.49 | 9.40 | 0 | 0 | 0 |
| 08/12/2023 |
9.30
|
2,800 | 9.29 | 9.34 | 9.29 | 0 | 0 | 0 |
| 07/12/2023 |
9.29
|
2,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 06/12/2023 |
9.30
|
5,700 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |