| 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) |
2.20 | 22.92% | 19,300 | 0 | 0 |
9.60
11.80
11.80
|
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
|
3 tháng
(2024-06-20) |
2.10 | 21.65% | 46,100 | -105 | -0.0 |
9.26
11.80
11.80
|
|
6 tháng
(2024-03-22) |
2.90 | 32.58% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
|
24 tháng
(2022-09-29) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
|
36 tháng
(2021-10-04) |
2.80 | 31.11% | 635,200 | -29,563 | 0.4 |
7.91
15.20
11.80
|
|
60 tháng
(2019-10-15) |
0.10 | 0.82% | 995,310 | -21,603 | 0.5 |
7.20
15.20
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/04/2024 |
8.70
|
300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 16/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2024 |
8.50
|
1,600 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
| 12/04/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 11/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 10/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/04/2024 |
8.99
|
1,300 | 8.95 | 8.99 | 8.95 | 0 | 0 | 0 |
| 05/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/04/2024 |
8.67
|
1,600 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
| 03/04/2024 |
8.67
|
400 | 8.40 | 8.67 | 8.40 | 0 | 0 | 0 |
| 02/04/2024 |
8.80
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/04/2024 |
8.80
|
1,800 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 |
| 29/03/2024 |
8.67
|
300 | 8.96 | 8.96 | 8.67 | 0 | 0 | 0 |
| 28/03/2024 |
8.66
|
800 | 8.40 | 8.66 | 8.40 | 0 | 0 | 0 |
| 27/03/2024 |
8.10
|
1,500 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| 26/03/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/03/2024 |
8.63
|
200 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 22/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
3,100 | 8.60 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2024 |
8.60
|
800 | 8.87 | 8.87 | 8.26 | 0 | 0 | 0 |
| 15/03/2024 |
8.87
|
12,500 | 8.87 | 8.90 | 8.66 | 0 | 0 | 0 |
| 14/03/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 13/03/2024 |
8.87
|
1,000 | 8.87 | 8.87 | 8.86 | 0 | 0 | 0 |
| 12/03/2024 |
8.87
|
300 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
| 11/03/2024 |
8.89
|
100 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| 08/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/03/2024 |
9
|
5,200 | 8.60 | 9 | 8.65 | 0 | 0 | 0 |
| 06/03/2024 |
8.60
|
3,400 | 9 | 9 | 8.51 | 0 | 0 | 0 |
| 05/03/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/03/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/03/2024 |
9
|
5,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 29/02/2024 |
9.20
|
900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/02/2024 |
9.20
|
1,200 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
| 23/02/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/02/2024 |
9.20
|
100 | 9.16 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/02/2024 |
9.16
|
8,500 | 9.84 | 9.84 | 9.16 | 0 | 0 | 0 |
| 16/02/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 15/02/2024 |
9.84
|
1,300 | 9.20 | 9.84 | 8.99 | 0 | 0 | 0 |
| 07/02/2024 |
9.20
|
700 | 8.60 | 9.20 | 8.81 | 0 | 0 | 0 |
| 06/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/02/2024 |
8.60
|
26,400 | 8.61 | 8.61 | 8.60 | 0 | 0 | 0 |
| 02/02/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 01/02/2024 |
8.61
|
1,600 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| 31/01/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/01/2024 |
8.80
|
400 | 8.61 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/01/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/01/2024 |
8.61
|
200 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 |
| 18/01/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/01/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 16/01/2024 |
8.89
|
100 | 8.55 | 8.89 | 8.89 | 0 | 0 | 0 |
| 15/01/2024 |
8.55
|
200 | 8.89 | 8.89 | 8.51 | 0 | 100 | -0.0 |
| 12/01/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 11/01/2024 |
8.89
|
100 | 8.85 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/01/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/01/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/01/2024 |
8.85
|
26,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 05/01/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 04/01/2024 |
8.85
|
5,300 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 03/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/12/2023 |
9
|
1,200 | 8.80 | 9 | 8.85 | 0 | 0 | 0 |
| 28/12/2023 |
8.80
|
10,800 | 8.79 | 9 | 8.80 | 0 | 0 | 0 |
| 27/12/2023 |
8.79
|
200 | 8.99 | 8.99 | 8.79 | 0 | 0 | 0 |
| 26/12/2023 |
8.99
|
13,600 | 8.57 | 8.99 | 8.09 | 0 | 13,500 | -0.1 |
| 25/12/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 22/12/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/12/2023 |
8.57
|
300 | 8.47 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/12/2023 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 19/12/2023 |
8.47
|
1,900 | 8.47 | 8.50 | 8.47 | 0 | 0 | 0 |
| 18/12/2023 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 15/12/2023 |
8.47
|
100 | 8.46 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/12/2023 |
8.46
|
100 | 8.96 | 8.96 | 8.46 | 0 | 0 | 0 |
| 13/12/2023 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/12/2023 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 08/12/2023 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 07/12/2023 |
8.96
|
1,600 | 8.65 | 8.96 | 8.66 | 0 | 0 | 0 |
| 06/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/12/2023 |
8.65
|
500 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 01/12/2023 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 30/11/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/11/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 27/11/2023 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/11/2023 |
8.65
|
1,000 | 8.95 | 8.95 | 8.65 | 0 | 0 | 0 |
| 23/11/2023 |
8.95
|
2,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 22/11/2023 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |