| 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) |
-0.60 | -5.45% | 67,900 | 60 | 0.0 |
10.40
11.90
10.40
|
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 295,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
|
3 tháng
(2024-06-20) |
-1.35 | -11.46% | 656,700 | 10,260 | 0.1 |
10.40
11.90
10.40
|
|
6 tháng
(2024-03-22) |
2.13 | 25.77% | 1,106,490 | 7,560 | 0.1 |
7.89
11.90
10.40
|
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,813,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
|
24 tháng
(2022-09-29) |
-2.65 | -20.30% | 3,924,479 | 54,290 | 0.5 |
7.33
13.05
10.40
|
|
36 tháng
(2021-10-04) |
-2.78 | -21.11% | 8,083,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
|
60 tháng
(2019-10-15) |
-0.19 | -1.76% | 11,272,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/04/2024 |
7.99
|
1,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/04/2024 |
7.99
|
300 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 19/04/2024 |
7.99
|
10,100 | 7.80 | 8.27 | 7.71 | 0 | 0 | 0 |
| 17/04/2024 |
7.89
|
4,400 | 7.71 | 8.36 | 7.71 | 0 | 0 | 0 |
| 16/04/2024 |
7.89
|
10,500 | 8.18 | 8.27 | 7.89 | 0 | 0 | 0 |
| 15/04/2024 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/04/2024 |
8.46
|
2,700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/04/2024 |
8.46
|
9,700 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
| 10/04/2024 |
8.27
|
7,700 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/04/2024 |
8.27
|
3,500 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 08/04/2024 |
8.36
|
15,700 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 05/04/2024 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/04/2024 |
8.46
|
1,000 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
| 03/04/2024 |
8.27
|
18,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 02/04/2024 |
8.27
|
3,300 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 01/04/2024 |
8.36
|
2,800 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 29/03/2024 |
8.36
|
7,900 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
| 28/03/2024 |
8.18
|
5,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/03/2024 |
8.08
|
1,320 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/03/2024 |
8.27
|
16,660 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/03/2024 |
8.27
|
11,610 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 21/03/2024 |
8.08
|
3,200 | 8.27 | 8.27 | 8.08 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.99
|
4,519 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/03/2024 |
7.99
|
4,600 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 18/03/2024 |
7.89
|
23,701 | 7.89 | 7.89 | 7.80 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.89
|
1,118 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.89
|
1,300 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.80
|
1,127 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
10,088 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 |
| 11/03/2024 |
7.80
|
3,761 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
3,501 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.80
|
7,002 | 7.80 | 7.80 | 7.80 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.89
|
4,841 | 7.89 | 7.89 | 7.89 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.89
|
3,600 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 01/03/2024 |
7.89
|
9,703 | 7.80 | 7.89 | 7.71 | 0 | 0 | 0 |
| 29/02/2024 |
7.80
|
36,900 | 7.80 | 7.80 | 7.52 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.80
|
17,400 | 7.89 | 7.89 | 7.61 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.89
|
7,200 | 7.99 | 7.99 | 7.61 | 0 | 0 | 0 |
| 26/02/2024 |
7.99
|
154 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/02/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/02/2024 |
7.89
|
3,000 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 21/02/2024 |
7.89
|
1,206 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 20/02/2024 |
7.99
|
6,500 | 7.99 | 8.08 | 7.71 | 0 | 0 | 0 |
| 19/02/2024 |
7.99
|
2,307 | 7.89 | 7.99 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
7.99
|
7,700 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 15/02/2024 |
7.89
|
8,702 | 7.89 | 7.89 | 7.61 | 300 | 0 | 0.0 |
| 07/02/2024 |
7.89
|
10,000 | 7.80 | 7.89 | 7.61 | 0 | 0 | 0 |
| 06/02/2024 |
7.89
|
3,100 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 05/02/2024 |
7.99
|
1,100 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
3,200 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 |
| 01/02/2024 |
7.89
|
2,200 | 8.18 | 8.18 | 7.89 | 2,100 | 0 | 0.0 |
| 31/01/2024 |
8.18
|
28,700 | 8.18 | 8.36 | 7.99 | 0 | 100 | -0.0 |
| 30/01/2024 |
8.27
|
15,100 | 7.80 | 8.27 | 7.61 | 0 | 0 | 0 |
| 29/01/2024 |
7.71
|
13,083 | 7.42 | 7.71 | 7.42 | 12,200 | 0 | 0.1 |
| 26/01/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/01/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 24/01/2024 |
7.61
|
1,500 | 7.33 | 7.61 | 7.33 | 0 | 0 | 0 |
| 23/01/2024 |
7.52
|
8,200 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 |
| 22/01/2024 |
7.42
|
4,742 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/01/2024 |
7.71
|
41,200 | 7.71 | 7.71 | 7.24 | 0 | 0 | 0 |
| 18/01/2024 |
7.71
|
39,742 | 7.52 | 7.71 | 7.24 | 100 | 0 | 0.0 |
| 17/01/2024 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/01/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/01/2024 |
7.61
|
3,650 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 12/01/2024 |
7.61
|
4,300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/01/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/01/2024 |
7.80
|
580 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
| 09/01/2024 |
7.71
|
3,100 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
930 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 |
| 05/01/2024 |
7.61
|
510 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/01/2024 |
7.61
|
1 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/01/2024 |
7.71
|
500 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 |
| 02/01/2024 |
7.71
|
7,503 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 29/12/2023 |
7.89
|
3,800 | 7.33 | 7.89 | 7.33 | 0 | 0 | 0 |
| 28/12/2023 |
7.33
|
600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 27/12/2023 |
7.52
|
159 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 26/12/2023 |
7.33
|
7,951 | 7.33 | 7.52 | 7.33 | 100 | 0 | 0.0 |
| 25/12/2023 |
7.33
|
1,700 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 22/12/2023 |
7.42
|
300 | 7.42 | 7.52 | 7.42 | 100 | 0 | 0.0 |
| 21/12/2023 |
7.42
|
36 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 20/12/2023 |
7.42
|
1,400 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 19/12/2023 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/12/2023 |
7.52
|
400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/12/2023 |
7.42
|
400 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 14/12/2023 |
7.42
|
95 | 7.42 | 7.42 | 7.42 | 0 | 94 | -0.0 |
| 13/12/2023 |
7.42
|
4,301 | 7.33 | 7.61 | 7.33 | 0 | 4,000 | -0.0 |
| 12/12/2023 |
7.42
|
18,200 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 11/12/2023 |
7.52
|
2,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 08/12/2023 |
7.52
|
4,600 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 07/12/2023 |
7.52
|
4,800 | 7.80 | 8.27 | 7.52 | 0 | 0 | 0 |
| 06/12/2023 |
7.61
|
5,200 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 05/12/2023 |
7.42
|
2,641 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 04/12/2023 |
7.71
|
1,300 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 01/12/2023 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 30/11/2023 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 29/11/2023 |
7.42
|
1,120 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 28/11/2023 |
7.42
|
5,502 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |