| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-0.60 | -7.06% | 22,300 | 0 | 0 |
7.80
8.60
7.90
|
|
2 tháng
(2024-03-04) |
-1.50 | -15.96% | 67,100 | -1,000 | 0 |
7.60
10
7.90
|
|
3 tháng
(2024-02-05) |
-1.10 | -12.22% | 84,600 | -1,000 | 0 |
7.60
11
7.90
|
|
6 tháng
(2023-11-09) |
-1.20 | -13.19% | 130,800 | -1,000 | 0 |
7.50
11
7.90
|
|
12 tháng
(2023-05-08) |
-0.50 | -5.95% | 3,925,457 | -3,000 | -0.0 |
7.50
16.20
7.90
|
|
24 tháng
(2022-05-13) |
-8.30 | -51.23% | 4,045,381 | -13,560 | -0.1 |
7.50
16.90
7.90
|
|
36 tháng
(2021-05-18) |
-13.90 | -63.76% | 4,495,190 | -4,460 | 0.1 |
7.50
25.50
7.90
|
|
60 tháng
(2019-05-29) |
-9.10 | -53.53% | 7,867,049 | -14,410 | -0.1 |
7.50
27.40
7.90
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
7.90
-0.60
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #2 | 26/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #3 | 25/04/2024 |
8.60
0.80
|
15,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| #4 | 24/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #5 | 23/04/2024 |
7.80
-0.10
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #6 | 22/04/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #7 | 19/04/2024 |
7.90
0
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #8 | 17/04/2024 |
7.90
0.10
|
1,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #9 | 16/04/2024 |
7.80
-0.50
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #10 | 15/04/2024 |
8.20
-0.20
|
300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #11 | 12/04/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #12 | 11/04/2024 |
8.40
0
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #13 | 10/04/2024 |
8.40
0
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #14 | 09/04/2024 |
8.30
0.30
|
400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #15 | 08/04/2024 |
8
0.10
|
1,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #16 | 05/04/2024 |
7.90
0.10
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #17 | 04/04/2024 |
7.80
-0.70
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #18 | 03/04/2024 |
8.40
-0.10
|
600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #19 | 02/04/2024 |
8.50
0.10
|
700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #20 | 01/04/2024 |
8.30
0
|
1,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #21 | 29/03/2024 |
8.40
0.40
|
1,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| #22 | 28/03/2024 |
8
-0.10
|
4,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| #23 | 27/03/2024 |
8
-0.20
|
300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #24 | 26/03/2024 |
8
-0.30
|
600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #25 | 25/03/2024 |
8.30
-0.10
|
100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #26 | 22/03/2024 |
8.40
-0.20
|
1,400 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| #27 | 21/03/2024 |
8.60
0
|
3,700 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| #28 | 20/03/2024 |
8.60
0.80
|
100 | 7.80 | 8.60 | 8.60 | 0 | 0 | 0 |
| #29 | 19/03/2024 |
7.80
0.20
|
2,400 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
| #30 | 18/03/2024 |
7.60
-0.40
|
3,300 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
| #31 | 15/03/2024 |
8
-1.70
|
11,800 | 9.70 | 9.90 | 8 | 0 | 0 | 0 |
| #32 | 14/03/2024 |
9.70
-0.30
|
200 | 10 | 10 | 8.60 | 0 | 0 | 0 |
| #33 | 13/03/2024 |
10
0
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| #34 | 12/03/2024 |
10
0.80
|
500 | 9.20 | 10.20 | 9 | 0 | 0 | 0 |
| #35 | 11/03/2024 |
9.20
0
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #36 | 08/03/2024 |
9.20
-0.10
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| #37 | 07/03/2024 |
9.30
-0.10
|
900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| #38 | 06/03/2024 |
9.40
0.80
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
| #39 | 05/03/2024 |
8.60
-0.80
|
1,800 | 9.40 | 9.40 | 8.10 | 0 | 1,000 | 0 |
| #40 | 04/03/2024 |
9.40
-1.60
|
9,500 | 11 | 11 | 9.40 | 0 | 0 | 0 |
| #41 | 22/02/2024 |
11
0.20
|
1,500 | 10.80 | 11.40 | 11 | 0 | 0 | 0 |
| #42 | 21/02/2024 |
10.80
0.10
|
900 | 10.70 | 11.40 | 10.50 | 0 | 0 | 0 |
| #43 | 20/02/2024 |
10.70
0.60
|
11,900 | 10.10 | 11 | 9 | 0 | 0 | 0 |
| #44 | 19/02/2024 |
10.10
0.90
|
2,300 | 9.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| #45 | 16/02/2024 |
9.20
0.20
|
200 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| #46 | 15/02/2024 |
9
1.10
|
200 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
| #47 | 07/02/2024 |
7.90
-1.10
|
100 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| #48 | 05/02/2024 |
9
1
|
400 | 8 | 9 | 8 | 0 | 0 | 0 |
| #49 | 31/01/2024 |
8
0
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| #50 | 30/01/2024 |
8
0.10
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| #51 | 29/01/2024 |
7.90
-0.10
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #52 | 26/01/2024 |
8
-0.10
|
3,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #53 | 25/01/2024 |
8.10
0
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #54 | 24/01/2024 |
8.10
0
|
5,300 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| #55 | 19/01/2024 |
8.10
0.10
|
200 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| #56 | 18/01/2024 |
8
-0.30
|
400 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| #57 | 17/01/2024 |
8.30
0
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #58 | 16/01/2024 |
8.30
-0.20
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #59 | 11/01/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #60 | 09/01/2024 |
8.50
0.10
|
800 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| #61 | 08/01/2024 |
8.40
0.30
|
700 | 8.10 | 8.40 | 8.40 | 0 | 0 | 0 |
| #62 | 05/01/2024 |
8.10
0.20
|
2,100 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
| #63 | 04/01/2024 |
7.90
0.10
|
100 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
| #64 | 03/01/2024 |
7.80
0.20
|
1,500 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
| #65 | 02/01/2024 |
7.60
-0.80
|
100 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| #66 | 28/12/2023 |
8.40
0.10
|
5,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #67 | 27/12/2023 |
8.30
0.80
|
2,300 | 7.50 | 8.30 | 8.30 | 0 | 0 | 0 |
| #68 | 26/12/2023 |
7.50
-1.90
|
2,600 | 9.40 | 9.40 | 7.40 | 0 | 0 | 0 |
| #69 | 25/12/2023 |
9.40
0
|
400 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
| #70 | 22/12/2023 |
9.40
0.70
|
100 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 |
| #71 | 21/12/2023 |
8.70
-0.60
|
300 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
| #72 | 18/12/2023 |
9.30
1
|
100 | 8.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #73 | 13/12/2023 |
8.30
-0.60
|
6,600 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| #74 | 12/12/2023 |
8.90
0.10
|
200 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| #75 | 06/12/2023 |
8.80
-0.40
|
3,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| #76 | 05/12/2023 |
9.20
0.10
|
800 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| #77 | 04/12/2023 |
9.10
0
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #78 | 01/12/2023 |
9.10
-0.30
|
100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| #79 | 28/11/2023 |
9.40
0.40
|
100 | 9 | 9.40 | 9.40 | 0 | 0 | 0 |
| #80 | 27/11/2023 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| #81 | 23/11/2023 |
9
-0.20
|
400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| #82 | 22/11/2023 |
9.20
0
|
1,400 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| #83 | 17/11/2023 |
9.20
0
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #84 | 14/11/2023 |
9.20
0.10
|
100 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
| #85 | 13/11/2023 |
9.10
0
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #86 | 09/11/2023 |
9.10
0
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #87 | 31/10/2023 |
9.10
-0.40
|
100 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| #88 | 26/10/2023 |
9.50
0.10
|
200 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
| #89 | 24/10/2023 |
9.40
0
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| #90 | 23/10/2023 |
9.40
0
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| #91 | 11/10/2023 |
9.40
-0.10
|
900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| #92 | 10/10/2023 |
9.50
-0.30
|
100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| #93 | 05/10/2023 |
9.80
0.20
|
200 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 |
| #94 | 03/10/2023 |
9.60
-0.30
|
100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| #95 | 29/09/2023 |
9.90
-0.10
|
100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| #96 | 25/09/2023 |
10
-0.40
|
300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| #97 | 22/09/2023 |
10.40
1
|
100 | 9.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| #98 | 21/09/2023 |
9.40
0
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| #99 | 20/09/2023 |
9.40
0.10
|
700 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
| #100 | 18/09/2023 |
9.30
-0.50
|
1,500 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |