| 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) |
-0.40 | -4.82% | 44,800 | 0 | 0 |
7.40
9.10
8.60
|
|
2 tháng
(2024-07-22) |
-0.90 | -10.23% | 102,700 | 0 | 0 |
7.40
9.50
8.60
|
|
3 tháng
(2024-06-20) |
-1.60 | -16.84% | 353,300 | -1,000 | -0.0 |
7.40
9.90
8.60
|
|
6 tháng
(2024-03-22) |
-1.10 | -12.22% | 1,402,579 | -1,000 | -0.0 |
7.40
10.70
8.60
|
|
12 tháng
(2023-09-25) |
0.90 | 12.86% | 2,293,401 | -1,000 | -0.0 |
5.30
10.70
8.60
|
|
24 tháng
(2022-09-29) |
-2.10 | -21% | 2,653,446 | -1,000 | -0.0 |
5.30
10.70
8.60
|
|
36 tháng
(2021-10-04) |
-10 | -55.87% | 7,693,648 | -1,000 | -0.0 |
5.30
23.60
8.60
|
|
60 tháng
(2019-12-11) |
-9.80 | -55.37% | 7,804,700 | 1,000 | 0.0 |
3.30
23.90
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2024 |
8.40
|
11,400 | 9.20 | 9.60 | 8.40 | 0 | 0 | 0 |
| 22/04/2024 |
8.80
|
5,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/04/2024 |
8.50
|
23,800 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 17/04/2024 |
9.60
|
33,500 | 9.70 | 9.90 | 9.10 | 0 | 0 | 0 |
| 16/04/2024 |
9.50
|
15,900 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 15/04/2024 |
9.90
|
50,515 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| 12/04/2024 |
9.70
|
16,200 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 11/04/2024 |
9.90
|
1,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/04/2024 |
9.20
|
70,000 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
| 09/04/2024 |
10
|
11,706 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 08/04/2024 |
9.70
|
18,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/04/2024 |
9.90
|
21,399 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 04/04/2024 |
9.80
|
14,803 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 03/04/2024 |
10.10
|
42,406 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 02/04/2024 |
10.30
|
24,124 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 01/04/2024 |
9.90
|
30,711 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 29/03/2024 |
10.10
|
26,053 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
| 28/03/2024 |
10.20
|
53,437 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| 27/03/2024 |
10.70
|
39,701 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 26/03/2024 |
10.30
|
122,532 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.90
|
9,617 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
37,230 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/03/2024 |
9.40
|
28,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 20/03/2024 |
9.20
|
61,579 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 19/03/2024 |
10
|
105,600 | 10 | 10.30 | 9.30 | 0 | 0 | 0 |
| 18/03/2024 |
9
|
78,035 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 15/03/2024 |
8.10
|
135,547 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
5,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
7.10
|
11,900 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
7.20
|
27,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/03/2024 |
6.90
|
4,800 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/03/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/03/2024 |
6.70
|
1,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/03/2024 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/03/2024 |
6.70
|
6,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/03/2024 |
6.80
|
1,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/02/2024 |
6.60
|
6,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/02/2024 |
6.80
|
1,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 27/02/2024 |
6.70
|
240 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/02/2024 |
6.60
|
1,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/02/2024 |
6.50
|
30,100 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 22/02/2024 |
6.60
|
2,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/02/2024 |
6.40
|
28,227 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/02/2024 |
6.60
|
2,410 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/02/2024 |
6.60
|
4,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/02/2024 |
6.70
|
10,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/02/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/02/2024 |
6.60
|
4,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 01/02/2024 |
6.40
|
2,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/01/2024 |
6.40
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/01/2024 |
6.50
|
5,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 29/01/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/01/2024 |
6.50
|
5,501 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 25/01/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/01/2024 |
6.40
|
2,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/01/2024 |
6.60
|
2,000 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 22/01/2024 |
6.60
|
5,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/01/2024 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 18/01/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 17/01/2024 |
6.50
|
4,000 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 16/01/2024 |
6.60
|
14,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 15/01/2024 |
6.70
|
8,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/01/2024 |
6.30
|
2,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 11/01/2024 |
6.90
|
10,300 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 10/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/01/2024 |
6.80
|
1 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/12/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/12/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/12/2023 |
6.80
|
200 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 26/12/2023 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/12/2023 |
6.80
|
121 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/12/2023 |
6.80
|
301 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/12/2023 |
6.10
|
1 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/12/2023 |
6.90
|
7,801 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 19/12/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/12/2023 |
6
|
8,606 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/12/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/12/2023 |
7
|
3,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2023 |
7
|
1,324 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/12/2023 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/12/2023 |
6.50
|
1,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/12/2023 |
6.20
|
1,001 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/12/2023 |
6.20
|
3,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/12/2023 |
6.20
|
10,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/11/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/11/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |