| 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) |
-3.10 | -11.44% | 67,400 | 0 | 0.0 |
23.20
27.80
24
|
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 622,300 | -2,000 | -0.1 |
18.80
30.50
24
|
|
3 tháng
(2024-06-20) |
5.50 | 29.73% | 722,100 | -2,000 | -0.1 |
16.40
30.50
24
|
|
6 tháng
(2024-03-22) |
14.10 | 142.42% | 1,714,810 | -2,000 | -0.1 |
9.60
30.50
24
|
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,744,054 | -3,600 | -0.1 |
5.86
30.50
24
|
|
24 tháng
(2022-09-29) |
16.72 | 229.81% | 4,037,345 | -35,000 | -0.3 |
5.29
30.50
24
|
|
36 tháng
(2021-10-04) |
16.45 | 218.03% | 4,782,651 | -34,950 | -0.3 |
5.29
30.50
24
|
|
60 tháng
(2019-10-15) |
20.72 | 631.16% | 6,459,803 | -15,760 | -0.2 |
2.73
30.50
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
10
|
800 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/04/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/04/2024 |
9.80
|
6,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 17/04/2024 |
9.90
|
2,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/04/2024 |
9.60
|
13,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 15/04/2024 |
9.60
|
10,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 12/04/2024 |
9.90
|
2,200 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 11/04/2024 |
9.90
|
1,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 10/04/2024 |
9.80
|
1,400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 09/04/2024 |
10
|
10,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 08/04/2024 |
10
|
1,500 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 05/04/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/04/2024 |
10.20
|
8,300 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 03/04/2024 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/04/2024 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 01/04/2024 |
10.30
|
10,100 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 29/03/2024 |
10.20
|
12,100 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 28/03/2024 |
10.20
|
13,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 27/03/2024 |
9.80
|
7,700 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 26/03/2024 |
9.90
|
23,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 25/03/2024 |
9.90
|
8,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 22/03/2024 |
9.90
|
410 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
| 21/03/2024 |
9.80
|
19,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 20/03/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/03/2024 |
9.70
|
9,613 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 18/03/2024 |
9.80
|
11,500 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/03/2024 |
9.80
|
4,903 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 14/03/2024 |
9.70
|
4,200 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/03/2024 |
9.90
|
6,200 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/03/2024 |
9.30
|
30,000 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 11/03/2024 |
9.60
|
6,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 08/03/2024 |
9.70
|
13,100 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/03/2024 |
9.80
|
10,900 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
| 06/03/2024 |
9.60
|
38,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 05/03/2024 |
9.70
|
6,707 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 04/03/2024 |
9.80
|
28,700 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 01/03/2024 |
9.60
|
22,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 29/02/2024 |
9.80
|
18,200 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 28/02/2024 |
10.10
|
6,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 27/02/2024 |
10
|
15,201 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
| 26/02/2024 |
10.10
|
33,500 | 9.90 | 10.40 | 9.90 | 0 | 1,400 | -0.0 |
| 23/02/2024 |
10.10
|
23,600 | 10.30 | 10.50 | 9.80 | 0 | 100 | -0.0 |
| 22/02/2024 |
10.20
|
53,600 | 9.70 | 10.20 | 9.50 | 0 | 0 | 0 |
| 21/02/2024 |
9.70
|
41,010 | 9.80 | 9.80 | 8.80 | 0 | 0 | 0 |
| 20/02/2024 |
9.70
|
3,002 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 19/02/2024 |
9.60
|
77,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 16/02/2024 |
9
|
38,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 15/02/2024 |
9.10
|
11,602 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 07/02/2024 |
9
|
15,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/02/2024 |
9
|
20,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 05/02/2024 |
9.10
|
29,500 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 02/02/2024 |
9.20
|
13,300 | 9 | 9.20 | 9 | 100 | 0 | 0.0 |
| 01/02/2024 |
8.70
|
152,400 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 |
| 31/01/2024 |
9
|
10,602 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2024 |
8.20
|
63,410 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 29/01/2024 |
7.50
|
464 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
8,003 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/01/2024 |
7.40
|
16,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/01/2024 |
7.50
|
1,550 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/01/2024 |
7.60
|
19,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/01/2024 |
7.40
|
500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/01/2024 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/01/2024 |
7.40
|
2,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/01/2024 |
7.40
|
4,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/01/2024 |
7.40
|
8,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/01/2024 |
7.40
|
12,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/01/2024 |
7.40
|
16,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/01/2024 |
7.50
|
6,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
18,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/01/2024 |
7.50
|
21,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/01/2024 |
7.40
|
41,802 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 04/01/2024 |
7.20
|
24,800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 03/01/2024 |
7.70
|
33,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 02/01/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/12/2023 |
7.50
|
16,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/12/2023 |
8
|
34,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 27/12/2023 |
7.90
|
14,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/12/2023 |
7.90
|
117,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/12/2023 |
7.80
|
45,000 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
| 22/12/2023 |
8
|
5,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/12/2023 |
7.80
|
52,000 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/12/2023 |
8
|
6,200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 19/12/2023 |
7.50
|
8,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
8.10
|
1,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/12/2023 |
8.10
|
18,600 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 14/12/2023 |
7.60
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/12/2023 |
7.50
|
12,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/12/2023 |
7.90
|
98,300 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 11/12/2023 |
8.60
|
10,900 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 |
| 08/12/2023 |
8.40
|
400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 07/12/2023 |
8
|
18,308 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 06/12/2023 |
8.40
|
7,600 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
| 05/12/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2023 |
8.20
|
1,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/12/2023 |
8.20
|
14,100 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/11/2023 |
7.90
|
3,900 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/11/2023 |
7.70
|
5,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/11/2023 |
7.60
|
29,700 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |