| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.20 | -2.56% | 761,700 | 0 | 0 |
7.60
8
7.60
|
|
2 tháng
(2024-07-22) |
-0.40 | -5% | 1,993,900 | 0 | 0 |
7.40
8.10
7.60
|
|
3 tháng
(2024-06-20) |
-0.80 | -9.52% | 3,123,500 | 0 | 0 |
7.40
8.50
7.60
|
|
6 tháng
(2024-03-22) |
-1.10 | -12.64% | 9,522,700 | 0 | 0 |
7.40
9.10
7.60
|
|
12 tháng
(2023-09-25) |
-3.30 | -30.28% | 19,786,600 | -500 | -0.0 |
7.40
10.90
7.60
|
|
24 tháng
(2022-09-29) |
-5.40 | -41.54% | 79,207,706 | -500 | -0.0 |
7.40
15.10
7.60
|
|
36 tháng
(2021-10-04) |
-6.40 | -45.71% | 106,894,914 | -500 | -0.0 |
7.40
18.20
7.60
|
|
60 tháng
(2019-10-15) |
3 | 65.22% | 176,103,537 | 700 | 0.0 |
2.80
18.20
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.10
|
21,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/04/2024 |
8.20
|
141,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 22/04/2024 |
8.20
|
28,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/04/2024 |
8.20
|
66,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/04/2024 |
8.40
|
128,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
159,800 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
| 15/04/2024 |
8.60
|
92,100 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 12/04/2024 |
9
|
147,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
67,500 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 10/04/2024 |
8.70
|
104,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/04/2024 |
8.70
|
108,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/04/2024 |
8.70
|
92,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/04/2024 |
9
|
132,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9.10
|
148,700 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 02/04/2024 |
9
|
1,599,200 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 01/04/2024 |
8.70
|
72,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
52,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.80
|
55,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
111,300 | 7.40 | 8.90 | 7.40 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
82,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.60
|
83,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
86,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
69,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/03/2024 |
8.80
|
60,100 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/03/2024 |
8.60
|
24,400 | 8.50 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/03/2024 |
8.50
|
120,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/03/2024 |
8.70
|
37,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/03/2024 |
8.70
|
53,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/03/2024 |
8.80
|
127,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/03/2024 |
8.70
|
150,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/03/2024 |
8.80
|
71,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 08/03/2024 |
8.90
|
79,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
42,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/03/2024 |
8.90
|
98,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/03/2024 |
9
|
99,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/03/2024 |
9
|
85,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/03/2024 |
9
|
54,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/02/2024 |
9
|
48,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/02/2024 |
9
|
90,700 | 8.90 | 9.10 | 8.90 | 0 | 100 | -0.0 |
| 27/02/2024 |
8.90
|
100,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/02/2024 |
9.10
|
102,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 23/02/2024 |
9.30
|
312,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 22/02/2024 |
9
|
217,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2024 |
9
|
74,400 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.80
|
62,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/02/2024 |
8.80
|
130,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.70
|
37,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/02/2024 |
8.90
|
61,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/02/2024 |
8.70
|
53,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/02/2024 |
8.70
|
66,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 05/02/2024 |
8.60
|
58,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/02/2024 |
8.70
|
39,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/02/2024 |
8.70
|
38,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/01/2024 |
8.70
|
38,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 30/01/2024 |
8.70
|
26,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 29/01/2024 |
8.80
|
41,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/01/2024 |
8.80
|
28,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/01/2024 |
8.80
|
100,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 24/01/2024 |
9
|
63,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/01/2024 |
8.90
|
90,700 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 22/01/2024 |
9.20
|
34,800 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/01/2024 |
9.30
|
355,900 | 8.70 | 9.60 | 8.60 | 0 | 0 | 0 |
| 18/01/2024 |
8.70
|
83,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/01/2024 |
8.70
|
40,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/01/2024 |
8.70
|
44,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/01/2024 |
8.70
|
34,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/01/2024 |
8.60
|
68,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/01/2024 |
8.70
|
172,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/01/2024 |
8.60
|
99,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/01/2024 |
8.60
|
71,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/01/2024 |
8.70
|
149,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/01/2024 |
8.80
|
93,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/01/2024 |
8.90
|
41,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/01/2024 |
8.90
|
75,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
80,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 29/12/2023 |
8.80
|
159,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/12/2023 |
8.70
|
97,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/12/2023 |
8.80
|
123,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/12/2023 |
8.70
|
102,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 25/12/2023 |
8.90
|
26,800 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 22/12/2023 |
8.70
|
96,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 21/12/2023 |
8.90
|
111,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 20/12/2023 |
9
|
9,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 19/12/2023 |
9
|
50,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/12/2023 |
9
|
35,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 15/12/2023 |
8.90
|
14,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 14/12/2023 |
9
|
19,200 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 13/12/2023 |
8.90
|
63,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 12/12/2023 |
9.20
|
69,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 11/12/2023 |
9.20
|
24,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/12/2023 |
9.20
|
136,200 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 07/12/2023 |
9.20
|
139,400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 06/12/2023 |
9.30
|
75,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.20
|
24,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/12/2023 |
9.20
|
89,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 01/12/2023 |
9.20
|
61,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/11/2023 |
9.10
|
88,500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 29/11/2023 |
9.10
|
76,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 28/11/2023 |
9.20
|
33,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |