| 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 | 0% | 3,500 | 0 | 0 |
7.20
7.90
7.70
|
|
2 tháng
(2024-07-22) |
-0.20 | -2.53% | 9,600 | 0 | 0 |
7.20
8
7.70
|
|
3 tháng
(2024-06-20) |
0 | 0% | 42,700 | 0 | 0 |
7.20
8.80
7.70
|
|
6 tháng
(2024-03-22) |
-0.50 | -6.10% | 126,500 | 0 | 0 |
7.20
9
7.70
|
|
12 tháng
(2023-09-25) |
0 | 0% | 503,300 | 0 | 0 |
6.60
11.70
7.70
|
|
24 tháng
(2022-09-29) |
-0.20 | -2.53% | 2,039,246 | -3,100 | -0.0 |
6.40
11.70
7.70
|
|
36 tháng
(2021-10-04) |
1.69 | 28.06% | 2,263,713 | -300 | -0.0 |
5.63
12.34
7.70
|
|
60 tháng
(2019-10-15) |
1.05 | 15.87% | 2,305,142 | 500 | 0.0 |
4.75
12.34
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/04/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/04/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/04/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 11/04/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
7.60
|
300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.70
|
3,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
8.40
|
300 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 01/04/2024 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/03/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.10
|
400 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
8.20
|
100 | 7.90 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
500 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 20/03/2024 |
8.20
|
300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 19/03/2024 |
8.70
|
200 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
400 | 7.50 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/03/2024 |
7.50
|
3,600 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
1,300 | 8.20 | 8.90 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
1,600 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 12/03/2024 |
9.10
|
100 | 8.50 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/03/2024 |
8.50
|
100 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/03/2024 |
8.40
|
200 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2024 |
8.10
|
200 | 7.70 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/03/2024 |
7.70
|
5,700 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/02/2024 |
7.90
|
900 | 7.60 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/02/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
100 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 07/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2024 |
8
|
400 | 8 | 8.60 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
100 | 7.50 | 8 | 8 | 0 | 0 | 0 |
| 29/01/2024 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 26/01/2024 |
8
|
2,600 | 7.60 | 8 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
7.60
|
2,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/01/2024 |
7.80
|
2,400 | 7.60 | 8.30 | 7.40 | 0 | 0 | 0 |
| 23/01/2024 |
7.60
|
4,400 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 22/01/2024 |
7.90
|
5,300 | 8.70 | 9.20 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
3,600 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/01/2024 |
9.60
|
100 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/01/2024 |
8.80
|
1,300 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9.70
|
6,300 | 9.10 | 9.70 | 8.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/01/2024 |
9.10
|
16,000 | 8.50 | 9.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2024 |
8.50
|
500 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/01/2024 |
8.30
|
32,200 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 04/01/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/01/2024 |
9.20
|
9,100 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 02/01/2024 |
9.80
|
22,800 | 9.40 | 10 | 8.50 | 0 | 0 | 0 |
| 29/12/2023 |
9.40
|
12,500 | 8.90 | 9.40 | 8.10 | 0 | 0 | 0 |
| 28/12/2023 |
8.90
|
600 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 27/12/2023 |
8.90
|
41,600 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 26/12/2023 |
8.90
|
3,400 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
| 25/12/2023 |
9.60
|
5,500 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
| 22/12/2023 |
9.70
|
4,000 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
| 21/12/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/12/2023 |
10.70
|
54,000 | 10.30 | 11.30 | 9.30 | 0 | 0 | 0 |
| 19/12/2023 |
10.30
|
100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 18/12/2023 |
10.60
|
18,400 | 10 | 10.60 | 9 | 0 | 0 | 0 |
| 15/12/2023 |
10
|
5,500 | 10.60 | 10.70 | 9.60 | 0 | 0 | 0 |
| 14/12/2023 |
10.60
|
19,700 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
| 13/12/2023 |
11.70
|
300 | 10.80 | 11.70 | 11.30 | 0 | 0 | 0 |
| 12/12/2023 |
10.80
|
8,300 | 10.10 | 10.80 | 9.10 | 0 | 0 | 0 |
| 11/12/2023 |
10.10
|
100 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
| 08/12/2023 |
11.20
|
1,200 | 10.90 | 11.60 | 10.40 | 0 | 0 | 0 |
| 07/12/2023 |
10.90
|
100 | 10 | 10.90 | 10.90 | 0 | 0 | 0 |
| 06/12/2023 |
10
|
7,200 | 9.20 | 10 | 8.30 | 0 | 0 | 0 |
| 05/12/2023 |
9.20
|
13,300 | 8.40 | 9.20 | 7.60 | 0 | 0 | 0 |
| 04/12/2023 |
8.40
|
25,300 | 7.70 | 8.40 | 7.30 | 0 | 0 | 0 |
| 01/12/2023 |
7.70
|
1,300 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 30/11/2023 |
7
|
200 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 29/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/11/2023 |
7.10
|
200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |