| 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 | 4.49% | 2,859,700 | 0 | 0 |
8.20
9.60
9.30
|
|
2 tháng
(2024-07-18) |
0.10 | 1.09% | 2,886,200 | 0 | 0 |
8.20
9.60
9.30
|
|
3 tháng
(2024-06-18) |
1.90 | 25.68% | 2,953,700 | 0 | 0 |
6.90
9.60
9.30
|
|
6 tháng
(2024-03-20) |
5.30 | 132.50% | 3,158,000 | -2,100 | -0.0 |
3.20
9.60
9.30
|
|
12 tháng
(2023-09-22) |
4 | 75.47% | 3,354,900 | -3,300 | -0.0 |
3.20
9.60
9.30
|
|
24 tháng
(2022-09-27) |
3.20 | 52.46% | 3,718,981 | -1,900 | -0.0 |
3.20
9.60
9.30
|
|
36 tháng
(2021-10-04) |
3.30 | 55% | 5,405,501 | -300 | -0.0 |
3.20
9.60
9.30
|
|
60 tháng
(2019-10-14) |
6.50 | 232.14% | 8,738,297 | -7,400 | -0.0 |
2.80
10.30
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/09/2024 |
9.30
|
1,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/09/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/09/2024 |
9
|
1,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 05/09/2024 |
8.20
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/09/2024 |
8.20
|
500 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
8.70
|
900 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/08/2024 |
9.30
|
1,959,800 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/08/2024 |
9.60
|
873,000 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
4,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/08/2024 |
9.20
|
1,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 21/08/2024 |
9.20
|
6,600 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
6,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
4,500 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
2,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
1,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/08/2024 |
9.60
|
1,300 | 8.10 | 9.60 | 8.10 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
2,100 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
2,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/07/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/07/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
3,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 23/07/2024 |
9.20
|
1,000 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
| 22/07/2024 |
9.10
|
2,200 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 19/07/2024 |
9.30
|
5,200 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.60
|
400 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
500 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 12/07/2024 |
9.30
|
9,200 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
2,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
8.80
|
600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/07/2024 |
8.80
|
11,900 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
2,400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 05/07/2024 |
8.30
|
300 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
1,700 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8
|
5,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
2,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
6,400 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 28/06/2024 |
7.60
|
2,500 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
5,100 | 7.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
200 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
8,300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
6,300 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/06/2024 |
6.90
|
200 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 20/06/2024 |
7.60
|
400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/06/2024 |
7.30
|
200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
6,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
12,100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.60
|
11,700 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
12,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
18,000 | 7.80 | 7.90 | 6.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.20
|
13,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
14,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 04/06/2024 |
6
|
6,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 03/06/2024 |
5.50
|
18,700 | 5 | 5.50 | 5 | 0 | 2,100 | -0.0 |
| 31/05/2024 |
5
|
17,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
9,700 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
2,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
3,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
2,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/05/2024 |
4.20
|
1,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
1,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
1,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/05/2024 |
4.30
|
5,500 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.30
|
200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
2,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
2,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
5,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.10
|
8,300 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
2,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.50
|
8,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
3.80
|
1,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |