| 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) |
| 16/05/2024 |
9.10
|
21,000 | 9.19 | 9.20 | 8.91 | 0 | 0 | 0 |
| 15/05/2024 |
9.05
|
15,600 | 9.09 | 9.10 | 9.05 | 0 | 0 | 0 |
| 14/05/2024 |
8.97
|
11,300 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
| 13/05/2024 |
9.04
|
300 | 8.40 | 9.15 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.99
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/05/2024 |
9.18
|
12,100 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
9.17
|
15,200 | 8.62 | 9.17 | 8.62 | 0 | 100 | 0.0 |
| 06/05/2024 |
9.17
|
3,000 | 9.15 | 9.17 | 8.70 | 0 | 0 | 0 |
| 03/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/05/2024 |
9.20
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/04/2024 |
9.15
|
1,500 | 9 | 9.20 | 8.84 | 0 | 0 | 0 |
| 25/04/2024 |
9.09
|
4,000 | 9 | 9.10 | 8.77 | 0 | 1,500 | 0.0 |
| 24/04/2024 |
8.91
|
11,400 | 9.15 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
9.20
|
6,200 | 9.19 | 9.20 | 8.66 | 0 | 0 | 0 |
| 22/04/2024 |
9
|
4,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.91
|
6,300 | 8.90 | 8.91 | 8.50 | 0 | 0 | 0 |
| 17/04/2024 |
8.92
|
3,500 | 8.90 | 8.92 | 8.28 | 0 | 1,900 | 0.0 |
| 16/04/2024 |
8.89
|
7,000 | 8.88 | 8.89 | 8.88 | 0 | 0 | 0 |
| 15/04/2024 |
8.89
|
1,200 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 12/04/2024 |
8.98
|
20,200 | 8.92 | 8.98 | 8.50 | 0 | 0 | 0 |
| 11/04/2024 |
8.90
|
2,200 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
| 10/04/2024 |
8.96
|
5,800 | 8.94 | 8.96 | 8.94 | 0 | 0 | 0 |
| 09/04/2024 |
8.96
|
5,200 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 08/04/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/04/2024 |
9.15
|
3,100 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9
|
1,100 | 8.93 | 9 | 8.93 | 0 | 0 | 0 |
| 03/04/2024 |
8.93
|
800 | 8.93 | 8.93 | 8.93 | 0 | 800 | 0.0 |
| 02/04/2024 |
9.15
|
1,300 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 01/04/2024 |
9.15
|
10,500 | 9.16 | 9.16 | 9.10 | 0 | 0 | 0 |
| 29/03/2024 |
9.15
|
7,700 | 8.95 | 9.24 | 8.91 | 0 | 0 | 0 |
| 28/03/2024 |
8.91
|
2,800 | 9.24 | 9.25 | 8.86 | 0 | 0 | 0 |
| 27/03/2024 |
8.91
|
23,700 | 9.50 | 9.50 | 8.91 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
3,600 | 9.04 | 9.05 | 8.90 | 0 | 0 | 0 |
| 25/03/2024 |
9
|
1,300 | 8.99 | 9 | 8.99 | 0 | 700 | 0.0 |
| 22/03/2024 |
9
|
11,000 | 8.46 | 9.10 | 8.46 | 0 | 0 | 0 |
| 21/03/2024 |
9
|
9,100 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
9.08
|
11,100 | 8.60 | 9.22 | 8.30 | 0 | 0 | 0 |
| 19/03/2024 |
8.91
|
10,300 | 8.63 | 8.91 | 8.63 | 0 | 0 | 0 |
| 18/03/2024 |
8.81
|
13,900 | 8.90 | 8.90 | 8.76 | 0 | 1,800 | 0.0 |
| 15/03/2024 |
8.80
|
7,600 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
| 14/03/2024 |
8.89
|
17,500 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 |
| 13/03/2024 |
8.88
|
9,000 | 8.85 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/03/2024 |
8.90
|
2,500 | 8.89 | 8.90 | 8.89 | 0 | 0 | 0 |
| 11/03/2024 |
8.90
|
6,500 | 8.86 | 9.39 | 8.76 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
7,100 | 8.77 | 9.28 | 8.77 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
4,600 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
| 06/03/2024 |
9.14
|
19,900 | 8.53 | 9.14 | 8.53 | 0 | 0 | 0 |
| 05/03/2024 |
8.55
|
17,800 | 8.64 | 8.86 | 8.55 | 0 | 0 | 0 |
| 04/03/2024 |
8.62
|
84,100 | 8.85 | 9.25 | 8.61 | 0 | 0 | 0 |
| 01/03/2024 |
9.10
|
11,300 | 9.23 | 9.23 | 8.60 | 0 | 0 | 0 |
| 29/02/2024 |
8.99
|
23,900 | 9.84 | 9.84 | 8.59 | 0 | 0 | 0 |
| 28/02/2024 |
9.21
|
13,000 | 9.22 | 9.25 | 8.94 | 0 | 0 | 0 |
| 27/02/2024 |
9.21
|
22,400 | 8.51 | 9.29 | 8.50 | 0 | 1,800 | 0.0 |
| 26/02/2024 |
8.70
|
1,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/02/2024 |
8.86
|
5,600 | 8.83 | 8.86 | 8.83 | 0 | 0 | 0 |
| 22/02/2024 |
8.87
|
4,000 | 8.68 | 8.87 | 8.67 | 0 | 0 | 0 |
| 21/02/2024 |
8.90
|
13,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/02/2024 |
8.90
|
3,700 | 8.60 | 8.96 | 8.41 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
3,000 | 8.98 | 8.99 | 8.98 | 0 | 0 | 0 |
| 16/02/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/02/2024 |
8.99
|
16,800 | 8.99 | 8.99 | 8.66 | 0 | 6,100 | -0.1 |
| 07/02/2024 |
8.99
|
17,100 | 8.89 | 8.99 | 8.50 | 0 | 0 | 0 |
| 06/02/2024 |
8.90
|
1,700 | 8.90 | 8.91 | 8.90 | 0 | 0 | 0 |
| 05/02/2024 |
8.90
|
3,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.90
|
7,500 | 8.97 | 9.12 | 8.42 | 0 | 0 | 0 |
| 01/02/2024 |
8.98
|
2,400 | 9 | 9 | 8.21 | 0 | 0 | 0 |
| 31/01/2024 |
8.63
|
4,300 | 8.62 | 8.97 | 8.62 | 0 | 0 | 0 |
| 30/01/2024 |
8.98
|
7,400 | 9 | 9 | 8.62 | 0 | 100 | 0.0 |
| 29/01/2024 |
8.98
|
20,600 | 8.81 | 9.29 | 8.70 | 0 | 0 | 0 |
| 26/01/2024 |
8.69
|
19,300 | 8.20 | 8.69 | 8.20 | 0 | 0 | 0 |
| 25/01/2024 |
8.13
|
22,600 | 7.60 | 8.13 | 7.60 | 0 | 0 | 0 |
| 24/01/2024 |
7.60
|
2,700 | 7.79 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/01/2024 |
7.79
|
10,400 | 7.52 | 7.80 | 7.52 | 0 | 10,100 | -0.1 |
| 22/01/2024 |
7.99
|
8,400 | 7.84 | 8 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.96
|
2,400 | 7.82 | 7.96 | 7.50 | 0 | 1,500 | 0.0 |
| 18/01/2024 |
7.81
|
3,100 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| 17/01/2024 |
7.98
|
2,000 | 7.90 | 7.98 | 7.80 | 0 | 0 | 0 |
| 16/01/2024 |
8
|
1,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 15/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/01/2024 |
7.99
|
3,400 | 7.60 | 7.99 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/01/2024 |
8
|
4,400 | 7.98 | 8 | 7.97 | 0 | 1,700 | 0.0 |
| 09/01/2024 |
7.98
|
8,400 | 7.97 | 8 | 7.97 | 0 | 0 | 0 |
| 08/01/2024 |
7.93
|
600 | 7.70 | 7.93 | 7.70 | 0 | 0 | 0 |
| 05/01/2024 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 500 | 0.0 |
| 04/01/2024 |
7.98
|
2,400 | 7.99 | 7.99 | 7.81 | 0 | 1,100 | 0.0 |
| 03/01/2024 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2024 |
7.99
|
5,900 | 7.99 | 7.99 | 7.81 | 0 | 2,000 | 0.0 |
| 29/12/2023 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/12/2023 |
7.99
|
22,600 | 7.97 | 8 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
7.91
|
700 | 7.65 | 7.91 | 7.65 | 0 | 0 | 0 |
| 26/12/2023 |
7.92
|
1,000 | 7.50 | 7.92 | 7.50 | 0 | 0 | 0 |
| 25/12/2023 |
7.88
|
800 | 7.75 | 8 | 7.75 | 0 | 400 | 0.0 |
| 22/12/2023 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/12/2023 |
7.90
|
4,000 | 7.90 | 8.05 | 7.62 | 0 | 2,000 | 0.0 |
| 20/12/2023 |
8.01
|
7,700 | 7.70 | 8.01 | 7.70 | 0 | 0 | 0 |
| 19/12/2023 |
7.90
|
3,000 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 18/12/2023 |
8.02
|
2,300 | 7.89 | 8.02 | 7.75 | 0 | 0 | 0 |
| 15/12/2023 |
8.01
|
2,600 | 7.90 | 8.03 | 7.88 | 0 | 0 | 0 |