| 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) |
0.09 | 1.07% | 37,400 | 0 | 0 |
8.11
8.55
8.49
|
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,300 | -934 | -0.0 |
8.11
8.90
8.49
|
|
3 tháng
(2024-06-20) |
-0.61 | -6.70% | 132,400 | -20,834 | -0.2 |
8.11
9.14
8.49
|
|
6 tháng
(2024-03-22) |
-0.51 | -5.67% | 441,600 | -26,134 | -0.2 |
8.11
9.20
8.49
|
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,000 | -85,534 | -0.7 |
7.27
9.50
8.49
|
|
24 tháng
(2022-09-29) |
-8.36 | -49.61% | 5,280,800 | -425,997 | -4.0 |
7.27
16.85
8.49
|
|
36 tháng
(2021-10-04) |
-14.10 | -62.42% | 7,179,000 | -470,766 | -4.4 |
7.27
26
8.49
|
|
60 tháng
(2019-10-15) |
-4.46 | -34.42% | 17,505,530 | -1,241,596 | -24.2 |
7.27
29
8.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 9 | 9 | 8.99 | 0 | 700 | -0.0 |
| 22/03/2024 |
9
|
11,000 | 9 | 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 | 8.91 | 9.22 | 8.30 | 0 | 0 | 0 |
| 19/03/2024 |
8.91
|
10,300 | 8.81 | 8.91 | 8.63 | 0 | 0 | 0 |
| 18/03/2024 |
8.81
|
13,900 | 8.80 | 8.90 | 8.76 | 0 | 1,800 | -0.0 |
| 15/03/2024 |
8.80
|
7,600 | 8.89 | 9.11 | 8.80 | 0 | 0 | 0 |
| 14/03/2024 |
8.89
|
17,500 | 8.88 | 8.89 | 8.71 | 0 | 0 | 0 |
| 13/03/2024 |
8.88
|
9,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/03/2024 |
8.90
|
2,500 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 11/03/2024 |
8.90
|
6,500 | 8.87 | 9.39 | 8.76 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
7,100 | 8.90 | 9.28 | 8.77 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
4,600 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 |
| 06/03/2024 |
8.90
|
20,800 | 8.55 | 9.14 | 8.53 | 0 | 0 | 0 |
| 05/03/2024 |
8.55
|
17,800 | 8.62 | 8.86 | 8.55 | 0 | 0 | 0 |
| 04/03/2024 |
8.62
|
84,100 | 9.10 | 9.25 | 8.61 | 0 | 0 | 0 |
| 01/03/2024 |
9.10
|
11,300 | 8.99 | 9.23 | 8.60 | 0 | 0 | 0 |
| 29/02/2024 |
8.99
|
23,900 | 9.21 | 9.84 | 8.59 | 0 | 0 | 0 |
| 28/02/2024 |
9.21
|
13,000 | 9.21 | 9.25 | 8.94 | 0 | 0 | 0 |
| 27/02/2024 |
9.21
|
22,400 | 8.70 | 9.29 | 8.50 | 0 | 1,800 | -0.0 |
| 26/02/2024 |
8.70
|
1,200 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 |
| 23/02/2024 |
8.86
|
5,600 | 8.87 | 8.87 | 8.83 | 0 | 0 | 0 |
| 22/02/2024 |
8.87
|
4,000 | 8.90 | 8.90 | 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 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
3,000 | 8.99 | 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 | 8.90 | 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 | 8.98 | 9.12 | 8.42 | 0 | 0 | 0 |
| 01/02/2024 |
8.98
|
2,400 | 8.63 | 9 | 8.21 | 0 | 0 | 0 |
| 31/01/2024 |
8.63
|
4,300 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
| 30/01/2024 |
8.98
|
7,400 | 8.98 | 9 | 8.62 | 0 | 100 | -0.0 |
| 29/01/2024 |
8.98
|
20,600 | 8.69 | 9.29 | 8.70 | 0 | 0 | 0 |
| 26/01/2024 |
8.69
|
19,300 | 8.13 | 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 | 7.99 | 7.99 | 7.52 | 0 | 10,100 | -0.1 |
| 22/01/2024 |
7.99
|
8,400 | 7.96 | 8 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.96
|
2,400 | 7.81 | 7.96 | 7.50 | 0 | 1,500 | -0.0 |
| 18/01/2024 |
7.81
|
3,100 | 7.98 | 8.08 | 7.80 | 0 | 0 | 0 |
| 17/01/2024 |
7.98
|
2,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/01/2024 |
8
|
1,100 | 7.99 | 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 | 8 | 8 | 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 | 7.93 | 8 | 7.97 | 0 | 0 | 0 |
| 08/01/2024 |
7.93
|
600 | 7.81 | 7.93 | 7.70 | 0 | 0 | 0 |
| 05/01/2024 |
7.81
|
500 | 7.98 | 7.98 | 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 | 7.91 | 8 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
7.91
|
700 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 26/12/2023 |
7.92
|
1,000 | 7.88 | 7.92 | 7.50 | 0 | 0 | 0 |
| 25/12/2023 |
7.88
|
800 | 7.98 | 8 | 7.75 | 0 | 400 | -0.0 |
| 22/12/2023 |
7.98
|
200 | 7.90 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/12/2023 |
7.90
|
4,000 | 8.01 | 8.05 | 7.62 | 0 | 2,000 | -0.0 |
| 20/12/2023 |
8.01
|
7,700 | 7.90 | 8.01 | 7.70 | 0 | 0 | 0 |
| 19/12/2023 |
7.90
|
3,000 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 |
| 18/12/2023 |
8.02
|
2,300 | 8.01 | 8.02 | 7.75 | 0 | 0 | 0 |
| 15/12/2023 |
8.01
|
2,600 | 7.91 | 8.03 | 7.88 | 0 | 0 | 0 |
| 14/12/2023 |
7.91
|
5,900 | 7.85 | 8.13 | 7.85 | 0 | 0 | 0 |
| 13/12/2023 |
7.85
|
600 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 12/12/2023 |
8
|
14,100 | 7.85 | 8 | 7.80 | 0 | 1,000 | -0.0 |
| 11/12/2023 |
7.85
|
12,900 | 7.76 | 7.91 | 7.70 | 0 | 4,000 | -0.0 |
| 08/12/2023 |
7.76
|
1,400 | 8.13 | 8.13 | 7.70 | 0 | 0 | 0 |
| 07/12/2023 |
8.13
|
2,800 | 8.14 | 8.32 | 7.73 | 0 | 0 | 0 |
| 06/12/2023 |
8.14
|
17,100 | 7.85 | 8.14 | 7.70 | 0 | 3,400 | -0.0 |
| 05/12/2023 |
7.85
|
12,900 | 7.79 | 7.85 | 7.42 | 0 | 0 | 0 |
| 04/12/2023 |
7.79
|
14,100 | 7.84 | 7.84 | 7.60 | 0 | 900 | -0.0 |
| 01/12/2023 |
7.84
|
800 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 30/11/2023 |
7.78
|
8,000 | 7.77 | 7.78 | 7.77 | 0 | 0 | 0 |
| 29/11/2023 |
7.77
|
36,800 | 7.27 | 7.77 | 7.20 | 0 | 0 | 0 |
| 28/11/2023 |
7.27
|
5,200 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |