| 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) |
0.40 | 5.26% | 26,300 | 0 | 0 |
7
9.20
9.20
|
|
2 tháng
(2024-07-18) |
-1.80 | -18.37% | 34,700 | 0 | 0 |
7
9.80
9.20
|
|
3 tháng
(2024-06-18) |
-1.70 | -17.53% | 62,600 | 0 | 0 |
7
9.80
9.20
|
|
6 tháng
(2024-03-20) |
-0.60 | -6.98% | 140,240 | -1,000 | -0.0 |
7
9.80
9.20
|
|
12 tháng
(2023-09-22) |
-2.40 | -23.08% | 239,478 | -2,000 | -0.0 |
7
11
9.20
|
|
24 tháng
(2022-09-27) |
-3.90 | -32.77% | 4,085,912 | -4,000 | -0.0 |
7
16.20
9.20
|
|
36 tháng
(2021-10-04) |
-15.50 | -65.96% | 4,400,595 | -14,160 | -0.1 |
7
24.50
9.20
|
|
60 tháng
(2019-10-14) |
-9.90 | -55.31% | 5,461,925 | -13,910 | -0.1 |
7
27.40
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.20
|
5,000 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
19,200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/09/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
3,000 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/08/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/08/2024 |
8.10
|
900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/08/2024 |
8.60
|
900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
200 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 13/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.20
|
900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2024 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.90
|
4,500 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/07/2024 |
8.90
|
300 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
3,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.50
|
200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/07/2024 |
8.20
|
2,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
9
|
200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
6,000 | 7.80 | 9.70 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/07/2024 |
8.20
|
1,400 | 9.30 | 9.40 | 8.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/06/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/06/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/06/2024 |
9.40
|
1,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 24/06/2024 |
9.50
|
6,900 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
3,700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/06/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/06/2024 |
9.80
|
7,900 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/06/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/06/2024 |
9.60
|
300 | 8.60 | 9.60 | 8.60 | 0 | 0 | 0 |
| 10/06/2024 |
8.60
|
4,400 | 8.90 | 8.90 | 8.50 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
8.90
|
5,300 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
3,200 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
2,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
1,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
7.70
|
1,600 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/05/2024 |
8.50
|
130 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/05/2024 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
1,421 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 07/05/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.50
|
3,021 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/05/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/04/2024 |
8.60
|
75 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2024 |
8.60
|
15,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |