| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.10 | 1.10% | 15,100 | -200 | -0.0 |
8.50
10.25
9.20
|
|
2 tháng
(2024-11-15) |
0.10 | 1.10% | 20,100 | -200 | -0.0 |
8.50
10.25
9.20
|
|
3 tháng
(2024-10-16) |
-0.30 | -3.16% | 28,000 | -200 | -0.0 |
8.50
10.25
9.20
|
|
6 tháng
(2024-07-18) |
-0.13 | -1.42% | 39,300 | -200 | -0.0 |
8.50
10.25
9.20
|
|
12 tháng
(2024-01-22) |
0.47 | 5.40% | 531,000 | -200 | -0.0 |
8.30
11.56
9.20
|
|
24 tháng
(2023-01-27) |
0.27 | 3.07% | 964,700 | -31,400 | -0.3 |
7.76
11.56
9.20
|
|
36 tháng
(2022-02-07) |
-2.15 | -18.98% | 1,762,100 | -31,900 | -0.5 |
6.73
16.10
9.20
|
|
60 tháng
(2020-02-10) |
-1.24 | -11.87% | 2,210,010 | -27,400 | -0.4 |
6.43
16.10
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2024 |
8.73
|
300 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 29/03/2024 |
8.87
|
3,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/03/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/03/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/03/2024 |
8.72
|
400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 25/03/2024 |
8.72
|
300 | 8.73 | 8.73 | 8.72 | 0 | 0 | 0 |
| 22/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 21/03/2024 |
8.73
|
1,600 | 8.72 | 8.73 | 8.72 | 0 | 0 | 0 |
| 20/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 18/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 15/03/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/03/2024 |
8.73
|
3,800 | 8.74 | 9.11 | 8.73 | 0 | 0 | 0 |
| 13/03/2024 |
8.73
|
400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 12/03/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/03/2024 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/03/2024 |
8.57
|
4,200 | 8.63 | 8.63 | 8.57 | 0 | 0 | 0 |
| 07/03/2024 |
8.78
|
6,600 | 8.73 | 8.78 | 8.73 | 0 | 0 | 0 |
| 06/03/2024 |
8.73
|
4,500 | 8.45 | 8.73 | 8.45 | 0 | 0 | 0 |
| 05/03/2024 |
8.44
|
300 | 8.45 | 8.45 | 8.44 | 0 | 0 | 0 |
| 04/03/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/03/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/02/2024 |
8.63
|
2,900 | 8.49 | 8.63 | 8.49 | 0 | 0 | 0 |
| 28/02/2024 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/02/2024 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/02/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
1,200 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 |
| 22/02/2024 |
8.54
|
2,100 | 8.56 | 8.56 | 8.54 | 0 | 0 | 0 |
| 21/02/2024 |
8.56
|
200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/02/2024 |
8.56
|
1,500 | 8.58 | 8.58 | 8.56 | 0 | 0 | 0 |
| 19/02/2024 |
8.58
|
400 | 8.56 | 8.58 | 8.56 | 0 | 0 | 0 |
| 16/02/2024 |
8.68
|
1,200 | 8.54 | 8.68 | 8.54 | 0 | 0 | 0 |
| 15/02/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 07/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 06/02/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 05/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 02/02/2024 |
8.54
|
300 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 01/02/2024 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 31/01/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/01/2024 |
8.44
|
1,100 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 29/01/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/01/2024 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 25/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 23/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 22/01/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/01/2024 |
8.59
|
1,300 | 8.26 | 8.61 | 8.26 | 0 | 0 | 0 |
| 18/01/2024 |
8.16
|
400 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 |
| 17/01/2024 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/01/2024 |
8.63
|
1,400 | 8.63 | 8.63 | 8.62 | 0 | 0 | 0 |
| 15/01/2024 |
8.63
|
4,700 | 8.52 | 8.63 | 8.11 | 0 | 0 | 0 |
| 12/01/2024 |
8.42
|
1,800 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 |
| 11/01/2024 |
8.82
|
200 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 |
| 10/01/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 09/01/2024 |
8.91
|
2,600 | 8.63 | 8.91 | 8.55 | 0 | 0 | 0 |
| 08/01/2024 |
9.08
|
1,600 | 8.26 | 9.08 | 8.26 | 0 | 0 | 0 |
| 05/01/2024 |
8.82
|
8,100 | 7.99 | 9.11 | 7.99 | 0 | 0 | 0 |
| 04/01/2024 |
8.58
|
1,000 | 8.57 | 8.58 | 8.57 | 0 | 0 | 0 |
| 03/01/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/01/2024 |
8.58
|
400 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 |
| 29/12/2023 |
8.15
|
2,200 | 8.13 | 8.19 | 8.15 | 0 | 0 | 0 |
| 28/12/2023 |
8.13
|
2,300 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 |
| 27/12/2023 |
8.15
|
500 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 26/12/2023 |
8.23
|
3,500 | 8.33 | 8.33 | 7.88 | 0 | 0 | 0 |
| 25/12/2023 |
8.33
|
200 | 8.15 | 8.33 | 8.06 | 0 | 0 | 0 |
| 22/12/2023 |
8.15
|
2,900 | 8.34 | 8.54 | 8.15 | 0 | 0 | 0 |
| 21/12/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/12/2023 |
8.34
|
26,500 | 8.44 | 8.44 | 7.86 | 0 | 26,200 | -0.2 |
| 19/12/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2023 |
8.44
|
2,600 | 8.54 | 8.54 | 8.44 | 0 | 200 | -0.0 |
| 15/12/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 14/12/2023 |
8.54
|
2,100 | 8.54 | 8.54 | 8.53 | 0 | 0 | 0 |
| 13/12/2023 |
8.54
|
500 | 8.54 | 8.54 | 8.53 | 0 | 0 | 0 |
| 12/12/2023 |
8.54
|
7,400 | 8.63 | 8.63 | 8.54 | 0 | 800 | -0.0 |
| 11/12/2023 |
8.63
|
600 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/12/2023 |
8.63
|
600 | 8.44 | 8.63 | 8.58 | 0 | 0 | 0 |
| 07/12/2023 |
8.44
|
100 | 8.82 | 8.82 | 8.44 | 0 | 0 | 0 |
| 06/12/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/12/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 04/12/2023 |
8.82
|
400 | 8.81 | 8.92 | 8.54 | 0 | 0 | 0 |
| 01/12/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 30/11/2023 |
8.81
|
300 | 8.44 | 8.81 | 8.63 | 0 | 0 | 0 |
| 29/11/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/11/2023 |
8.44
|
500 | 8.63 | 8.81 | 8.44 | 0 | 0 | 0 |
| 27/11/2023 |
8.63
|
300 | 8.52 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/11/2023 |
8.52
|
1,500 | 8.44 | 8.52 | 8.52 | 0 | 0 | 0 |
| 23/11/2023 |
8.44
|
100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 22/11/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/11/2023 |
8.63
|
1,000 | 8.64 | 8.64 | 8.63 | 0 | 0 | 0 |
| 20/11/2023 |
8.64
|
15,500 | 8.63 | 8.64 | 8.63 | 0 | 0 | 0 |
| 17/11/2023 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/11/2023 |
8.63
|
900 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/11/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/11/2023 |
8.63
|
1,800 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 |
| 13/11/2023 |
8.73
|
2,700 | 9.33 | 9.33 | 8.73 | 0 | 0 | 0 |
| 10/11/2023 |
9.33
|
100 | 9.08 | 9.33 | 9.33 | 0 | 0 | 0 |
| 09/11/2023 |
9.08
|
300 | 8.54 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/11/2023 |
8.54
|
5,000 | 8.87 | 8.87 | 8.28 | 0 | 0 | 0 |
| 07/11/2023 |
8.87
|
700 | 9.49 | 9.49 | 8.82 | 0 | 0 | 0 |
| 06/11/2023 |
9.49
|
1,300 | 9.01 | 9.59 | 8.55 | 0 | 0 | 0 |