| 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) |
-0.30 | -7.69% | 1,576,200 | 700 | 0.0 |
3.40
3.90
3.60
|
|
2 tháng
(2024-07-22) |
-1.10 | -23.40% | 5,707,200 | 1,000 | 0.0 |
3.40
4.70
3.60
|
|
3 tháng
(2024-06-20) |
-1.70 | -32.08% | 11,247,300 | 1,000 | 0.0 |
3.40
6.10
3.60
|
|
6 tháng
(2024-03-22) |
-4.70 | -56.63% | 29,077,393 | 2,800 | 0.0 |
3.40
8.30
3.60
|
|
12 tháng
(2023-09-25) |
-0.60 | -14.29% | 83,214,180 | -41,369 | -0.3 |
3.40
9.80
3.60
|
|
24 tháng
(2022-09-29) |
-2.40 | -40% | 90,047,311 | -36,179 | -0.3 |
3.20
9.80
3.60
|
|
36 tháng
(2021-10-04) |
-9.26 | -72% | 116,362,345 | -779 | 0.3 |
3.20
16.48
3.60
|
|
60 tháng
(2021-04-27) |
-7.49 | -67.55% | 126,563,725 | -779 | 0.3 |
3.20
29.13
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
4.40
|
120,884 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| 23/04/2024 |
4.50
|
54,601 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.50
|
254,458 | 4.40 | 4.60 | 4.30 | 107,800 | 0 | 0.5 |
| 19/04/2024 |
4.50
|
99,816 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/04/2024 |
4.70
|
95,347 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
860,150 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 15/04/2024 |
4.90
|
244,306 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
| 12/04/2024 |
5.20
|
103,061 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/04/2024 |
5.30
|
124,953 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
132,135 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
263,768 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/04/2024 |
5.40
|
232,248 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
100,801 | 5.80 | 5.80 | 5.60 | 0 | 100 | -0.0 |
| 04/04/2024 |
5.80
|
194,706 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
206,514 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/04/2024 |
5.70
|
277,711 | 5.80 | 5.90 | 5.60 | 100 | 0 | 0.0 |
| 01/04/2024 |
5.80
|
640,624 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 29/03/2024 |
6.60
|
541,137 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
712,797 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 27/03/2024 |
7.40
|
362,717 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/03/2024 |
7.70
|
527,887 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
8
|
599,065 | 8.30 | 8.50 | 7.80 | 300 | 0 | 0.0 |
| 22/03/2024 |
8.30
|
1,392,323 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
8.40
|
1,709,034 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.60
|
1,322,012 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
9
|
703,759 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 18/03/2024 |
8.60
|
411,948 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/03/2024 |
8.60
|
743,332 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 14/03/2024 |
8.50
|
328,069 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
784,861 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/03/2024 |
8.40
|
216,642 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 11/03/2024 |
8.10
|
323,553 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8.20
|
330,120 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
1,272,107 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
9.80
|
941,217 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| 05/03/2024 |
9.70
|
1,871,295 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
246,441 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
711,503 | 8.20 | 8.70 | 8 | 0 | 1,200 | -0.0 |
| 29/02/2024 |
8.20
|
574,001 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
55,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.30
|
565,115 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
244,188 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
147,042 | 8.20 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| 22/02/2024 |
8.10
|
109,759 | 8.10 | 9 | 8 | 0 | 23,100 | -0.2 |
| 21/02/2024 |
8.20
|
195,190 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
645,583 | 9 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| 19/02/2024 |
8.50
|
1,351,261 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
287,574 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
393,680 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.90
|
312,784 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/02/2024 |
8.10
|
110,664 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.10
|
245,611 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.20
|
721,864 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.10
|
893,991 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
147,292 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/01/2024 |
8.20
|
163,281 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
8.20
|
155,786 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.40
|
828,738 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/01/2024 |
8.50
|
1,301,660 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
309,433 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
119,587 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/01/2024 |
8.10
|
901,860 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8
|
246,274 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 18/01/2024 |
8
|
332,889 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/01/2024 |
8.10
|
517,526 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
184,223 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.40
|
643,944 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| 12/01/2024 |
8.50
|
2,016,620 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
8.60
|
752,546 | 9.50 | 10 | 8.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.20
|
1,001,109 | 9.90 | 10.70 | 9.20 | 0 | 20 | -0.0 |
| 09/01/2024 |
9.80
|
1,664,578 | 8.90 | 9.80 | 8.80 | 0 | 500 | -0.0 |
| 08/01/2024 |
8.90
|
1,240,684 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 05/01/2024 |
8
|
526,285 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 04/01/2024 |
7.60
|
119,937 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/01/2024 |
7.70
|
439,687 | 7 | 8 | 7 | 0 | 0 | 0 |
| 02/01/2024 |
7.40
|
150,320 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 29/12/2023 |
7.60
|
148,506 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 28/12/2023 |
7.90
|
239,803 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 27/12/2023 |
8.20
|
379,275 | 8.10 | 8.50 | 8 | 0 | 1,000 | -0.0 |
| 26/12/2023 |
8.10
|
436,019 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/12/2023 |
7.80
|
110,067 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 22/12/2023 |
7.70
|
257,099 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 21/12/2023 |
7.90
|
509,422 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/12/2023 |
7.70
|
187,318 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 19/12/2023 |
7.80
|
156,303 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
7.80
|
151,363 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
| 15/12/2023 |
8
|
477,568 | 8.30 | 8.50 | 7.60 | 0 | 0 | 0 |
| 14/12/2023 |
7.90
|
1,062,707 | 6.60 | 7.90 | 6.60 | 0 | 0 | 0 |
| 13/12/2023 |
6.60
|
518,679 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 12/12/2023 |
7.40
|
915,049 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 11/12/2023 |
8.50
|
544,375 | 9.30 | 9.30 | 8.50 | 0 | 40,750 | -0.3 |
| 08/12/2023 |
9.30
|
1,050,464 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 07/12/2023 |
9
|
1,696,214 | 8.20 | 9.20 | 8.10 | 0 | 0 | 0 |
| 06/12/2023 |
8.10
|
367,734 | 7.20 | 8.10 | 7.20 | 0 | 1,000 | -0.0 |
| 05/12/2023 |
7.20
|
987,414 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 04/12/2023 |
7.20
|
1,307,994 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/12/2023 |
7
|
1,365,680 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
| 30/11/2023 |
6.40
|
269,436 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 |
| 29/11/2023 |
6.70
|
1,495,166 | 7.10 | 7.70 | 6 | 0 | 0 | 0 |
| 28/11/2023 |
6.80
|
673,281 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |