| 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) |
-0.10 | -1.41% | 1,236,700 | 36,497 | 0.3 |
6.80
7.30
7
|
|
2 tháng
(2024-07-22) |
0 | 0% | 2,700,700 | 33,997 | 0.2 |
6.70
7.30
7
|
|
3 tháng
(2024-06-20) |
-1.03 | -12.83% | 5,582,200 | 121,642 | 0.9 |
6.70
8.21
7
|
|
6 tháng
(2024-03-22) |
-1.21 | -14.76% | 9,138,400 | 256,942 | 2.1 |
6.70
8.67
7
|
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,932,700 | 766,542 | 6.9 |
6.70
9.13
7
|
|
24 tháng
(2022-09-29) |
-1.85 | -20.89% | 54,392,072 | 1,649,944 | 15.0 |
4.87
9.95
7
|
|
36 tháng
(2021-10-04) |
-8.20 | -53.94% | 188,670,191 | 2,119,437 | 20.3 |
4.87
16.58
7
|
|
60 tháng
(2019-10-15) |
1.65 | 30.76% | 242,930,624 | 1,519,227 | 16.9 |
4.58
16.58
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.12
|
21,000 | 8.12 | 8.12 | 7.85 | 300 | 800 | -0.0 |
| 23/04/2024 |
8.03
|
12,800 | 8.21 | 8.21 | 7.85 | 0 | 900 | -0.0 |
| 22/04/2024 |
7.85
|
15,300 | 7.67 | 7.94 | 7.67 | 1,200 | 0 | 0.0 |
| 19/04/2024 |
7.67
|
42,500 | 7.57 | 7.85 | 7.30 | 3,900 | 0 | 0.0 |
| 17/04/2024 |
7.57
|
125,000 | 7.85 | 8.03 | 7.57 | 1,900 | 300 | 0.0 |
| 16/04/2024 |
7.76
|
124,400 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 |
| 15/04/2024 |
7.76
|
60,900 | 8.30 | 8.40 | 7.76 | 0 | 700 | -0.0 |
| 12/04/2024 |
8.21
|
24,500 | 8.30 | 8.40 | 8.21 | 0 | 600 | -0.0 |
| 11/04/2024 |
8.30
|
55,000 | 8.30 | 8.40 | 8.21 | 0 | 500 | -0.0 |
| 10/04/2024 |
8.30
|
78,000 | 8.67 | 8.67 | 8.30 | 700 | 300 | 0.0 |
| 09/04/2024 |
8.58
|
43,200 | 8.49 | 8.67 | 8.40 | 0 | 0 | 0 |
| 08/04/2024 |
8.49
|
46,700 | 8.40 | 8.76 | 8.40 | 1,100 | 0 | 0.0 |
| 05/04/2024 |
8.40
|
73,000 | 8.76 | 8.76 | 8.40 | 2,900 | 1,700 | 0.0 |
| 04/04/2024 |
8.67
|
55,500 | 8.67 | 8.85 | 8.58 | 0 | 200 | -0.0 |
| 03/04/2024 |
8.67
|
345,400 | 8.21 | 8.85 | 8.21 | 11,500 | 0 | 0.1 |
| 02/04/2024 |
8.21
|
94,400 | 8.30 | 8.40 | 8.12 | 21,700 | 0 | 0.2 |
| 01/04/2024 |
8.21
|
56,200 | 8.21 | 8.21 | 8.12 | 400 | 0 | 0.0 |
| 29/03/2024 |
8.12
|
7,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 28/03/2024 |
8.21
|
34,700 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 27/03/2024 |
8.21
|
75,100 | 8.12 | 8.30 | 8.12 | 20,000 | 0 | 0.2 |
| 26/03/2024 |
8.12
|
13,200 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
6,400 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 22/03/2024 |
8.21
|
20,200 | 8.30 | 8.40 | 8.12 | 0 | 200 | -0.0 |
| 21/03/2024 |
8.30
|
25,000 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 20/03/2024 |
8.30
|
10,400 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 19/03/2024 |
8.30
|
7,100 | 8.21 | 8.30 | 8.12 | 0 | 100 | -0.0 |
| 18/03/2024 |
8.21
|
16,800 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 15/03/2024 |
8.30
|
49,200 | 8.30 | 8.40 | 8.03 | 0 | 0 | 0 |
| 14/03/2024 |
8.30
|
15,700 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 13/03/2024 |
8.21
|
13,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 12/03/2024 |
8.21
|
12,900 | 8.12 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 11/03/2024 |
8.12
|
25,700 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 08/03/2024 |
8.21
|
21,300 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
17,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/03/2024 |
8.40
|
99,300 | 8.21 | 8.58 | 8.12 | 56,000 | 0 | 0.5 |
| 05/03/2024 |
8.21
|
34,300 | 8.21 | 8.21 | 8.12 | 0 | 16,200 | -0.1 |
| 04/03/2024 |
8.21
|
31,800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/03/2024 |
8.21
|
39,700 | 8.40 | 8.40 | 8.21 | 0 | 9,800 | -0.1 |
| 29/02/2024 |
8.40
|
2,700 | 8.30 | 8.40 | 8.21 | 1,000 | 100 | 0.0 |
| 28/02/2024 |
8.30
|
28,600 | 8.21 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| 27/02/2024 |
8.21
|
32,900 | 8.12 | 8.49 | 8.12 | 0 | 0 | 0 |
| 26/02/2024 |
8.12
|
9,200 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 23/02/2024 |
8.30
|
75,100 | 8.21 | 8.40 | 8.21 | 50,000 | 0 | 0.5 |
| 22/02/2024 |
8.21
|
40,300 | 8.30 | 8.40 | 8.21 | 10,000 | 100 | 0.1 |
| 21/02/2024 |
8.30
|
59,800 | 8.21 | 8.30 | 8.12 | 0 | 20,000 | -0.2 |
| 20/02/2024 |
8.21
|
5,600 | 8.30 | 8.30 | 8.21 | 3,000 | 0 | 0.0 |
| 19/02/2024 |
8.30
|
90,300 | 8.21 | 8.30 | 8.12 | 57,000 | 0 | 0.5 |
| 16/02/2024 |
8.21
|
35,100 | 8.12 | 8.21 | 8.12 | 200 | 0 | 0.0 |
| 15/02/2024 |
8.12
|
15,400 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 07/02/2024 |
8.12
|
12,000 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
21,000 | 8.03 | 8.12 | 7.57 | 5,100 | 400 | 0.0 |
| 05/02/2024 |
8.03
|
22,500 | 7.94 | 8.21 | 8.03 | 13,000 | 0 | 0.1 |
| 02/02/2024 |
7.94
|
20,300 | 8.03 | 8.12 | 7.94 | 0 | 400 | -0.0 |
| 01/02/2024 |
8.03
|
13,900 | 8.03 | 8.03 | 7.94 | 400 | 0 | 0.0 |
| 31/01/2024 |
8.03
|
4,100 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 30/01/2024 |
8.21
|
18,100 | 8.12 | 8.21 | 8.03 | 0 | 1,100 | -0.0 |
| 29/01/2024 |
8.12
|
10,100 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 26/01/2024 |
8.12
|
8,700 | 8.03 | 8.12 | 8.03 | 0 | 500 | -0.0 |
| 25/01/2024 |
8.03
|
3,700 | 8.12 | 8.21 | 8.03 | 2,000 | 0 | 0.0 |
| 24/01/2024 |
8.12
|
11,200 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 23/01/2024 |
8.21
|
50,100 | 8.21 | 8.21 | 8.03 | 2,300 | 0 | 0.0 |
| 22/01/2024 |
8.21
|
32,300 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 19/01/2024 |
8.21
|
3,600 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 18/01/2024 |
8.21
|
12,300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 17/01/2024 |
8.12
|
14,700 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 16/01/2024 |
8.21
|
5,600 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/01/2024 |
8.12
|
3,000 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 12/01/2024 |
8.21
|
18,400 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 11/01/2024 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 300 | -0.0 |
| 10/01/2024 |
8.30
|
60,800 | 8.21 | 8.30 | 8.21 | 34,000 | 0 | 0.3 |
| 09/01/2024 |
8.21
|
30,100 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 08/01/2024 |
8.21
|
52,700 | 8.30 | 8.49 | 8.21 | 15,000 | 0 | 0.1 |
| 05/01/2024 |
8.30
|
35,000 | 8.30 | 8.40 | 8.21 | 0 | 0 | 0 |
| 04/01/2024 |
8.30
|
56,300 | 8.21 | 8.30 | 8.12 | 300 | 0 | 0.0 |
| 03/01/2024 |
8.21
|
26,300 | 8.21 | 8.30 | 8.12 | 10,000 | 0 | 0.1 |
| 02/01/2024 |
8.21
|
7,600 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 29/12/2023 |
8.21
|
41,800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 28/12/2023 |
8.21
|
80,600 | 8.21 | 8.21 | 8.12 | 10,000 | 0 | 0.1 |
| 27/12/2023 |
8.21
|
7,400 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 26/12/2023 |
8.21
|
25,400 | 8.12 | 8.21 | 8.12 | 11,000 | 0 | 0.1 |
| 25/12/2023 |
8.12
|
5,500 | 8.03 | 8.21 | 8.12 | 0 | 0 | 0 |
| 22/12/2023 |
8.03
|
17,700 | 8.21 | 8.21 | 8.03 | 2,000 | 0 | 0.0 |
| 21/12/2023 |
8.21
|
1,700 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 20/12/2023 |
8.21
|
33,000 | 8.21 | 8.21 | 8.12 | 1,000 | 0 | 0.0 |
| 19/12/2023 |
8.21
|
81,100 | 7.94 | 8.30 | 7.94 | 1,100 | 0 | 0.0 |
| 18/12/2023 |
7.94
|
2,400 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 15/12/2023 |
8.21
|
19,000 | 8.21 | 8.21 | 7.94 | 6,000 | 4,000 | 0.0 |
| 14/12/2023 |
8.21
|
28,300 | 8.21 | 8.30 | 7.67 | 0 | 0 | 0 |
| 13/12/2023 |
8.21
|
50,400 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 |
| 12/12/2023 |
8.30
|
29,100 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 11/12/2023 |
8.30
|
46,200 | 8.21 | 8.40 | 8.12 | 25,000 | 0 | 0.2 |
| 08/12/2023 |
8.21
|
48,400 | 8.30 | 8.40 | 8.21 | 0 | 0 | 0 |
| 07/12/2023 |
8.30
|
26,900 | 8.40 | 8.40 | 8.21 | 10,000 | 0 | 0.1 |
| 06/12/2023 |
8.40
|
48,800 | 8.40 | 8.49 | 8.30 | 7,000 | 0 | 0.1 |
| 05/12/2023 |
8.40
|
33,600 | 8.21 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/12/2023 |
8.21
|
27,400 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/12/2023 |
8.21
|
10,900 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 30/11/2023 |
8.21
|
86,500 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 29/11/2023 |
8.21
|
18,500 | 8.12 | 8.40 | 8.21 | 0 | 0 | 0 |
| 28/11/2023 |
8.12
|
10,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |