Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.50 | 5.75% | 197,700 | 0 | 0 |
8.30
9.60
9
|
2 tháng
(2024-03-22) |
-1.30 | -12.38% | 1,895,500 | 0 | 0.0 |
8.30
13.80
9
|
3 tháng
(2024-02-23) |
0 | 0% | 1,970,700 | 0 | 0.0 |
8.30
13.80
9
|
6 tháng
(2023-11-24) |
2.20 | 31.43% | 2,243,600 | 0 | 0.0 |
6.50
13.80
9
|
12 tháng
(2023-05-26) |
0.60 | 6.98% | 2,642,555 | 0 | 0.0 |
6.50
13.80
9
|
24 tháng
(2022-05-31) |
-3.90 | -29.77% | 3,262,212 | 0 | 0.0 |
6.50
13.80
9
|
36 tháng
(2021-06-07) |
1.80 | 24.32% | 4,559,689 | 0 | 0.0 |
5
15.40
9
|
60 tháng
(2019-06-17) |
2.70 | 41.54% | 4,579,089 | 0 | 0.0 |
5
15.40
9
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 03/07/2023 |
7.70
-0.20
|
0 | 7.90 | 7.70 | 7.70 | 0 | 0 | 0 |
#102 | 30/06/2023 |
7.90
0
|
12,500 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
#103 | 29/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#104 | 28/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#105 | 27/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#106 | 26/06/2023 |
7.90
-0.10
|
0 | 8 | 7.90 | 8 | 0 | 0 | 0 |
#107 | 23/06/2023 |
8
0.10
|
3,702 | 7.90 | 8.30 | 7.60 | 0 | 0 | 0 |
#108 | 22/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#109 | 21/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#110 | 20/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#111 | 19/06/2023 |
7.90
0.10
|
0 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
#112 | 16/06/2023 |
7.80
-1.10
|
23,129 | 8.90 | 8.90 | 7.80 | 0 | 0 | 0 |
#113 | 15/06/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#114 | 14/06/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#115 | 13/06/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#116 | 12/06/2023 |
8.90
0.30
|
0 | 8.60 | 8.90 | 8.90 | 0 | 0 | 0 |
#117 | 09/06/2023 |
8.60
0.10
|
603 | 8.50 | 8.90 | 8.60 | 0 | 0 | 0 |
#118 | 08/06/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#119 | 07/06/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#120 | 06/06/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#121 | 05/06/2023 |
8.50
0.50
|
0 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
#122 | 02/06/2023 |
8
0.20
|
5,821 | 7.80 | 8.70 | 7.10 | 0 | 0 | 0 |
#123 | 01/06/2023 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#124 | 31/05/2023 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#125 | 30/05/2023 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#126 | 29/05/2023 |
7.80
-0.80
|
0 | 8.60 | 7.80 | 7.80 | 0 | 0 | 0 |
#127 | 26/05/2023 |
8.60
0
|
4,900 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
#128 | 25/05/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#129 | 24/05/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#130 | 23/05/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#131 | 22/05/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#132 | 19/05/2023 |
8.60
0.50
|
10,601 | 8.10 | 9 | 8.50 | 0 | 0 | 0 |
#133 | 18/05/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#134 | 17/05/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#135 | 16/05/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#136 | 15/05/2023 |
8.10
-0.80
|
0 | 8.90 | 8.10 | 8.10 | 0 | 0 | 0 |
#137 | 12/05/2023 |
8.90
-0.10
|
10,722 | 9 | 9.50 | 7.70 | 0 | 0 | 0 |
#138 | 11/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#139 | 10/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#140 | 09/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#141 | 08/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#142 | 05/05/2023 |
9
0.40
|
300 | 8.60 | 9 | 9 | 0 | 0 | 0 |
#143 | 04/05/2023 |
8.60
-0.10
|
0 | 8.70 | 8.60 | 8.60 | 0 | 0 | 0 |
#144 | 28/04/2023 |
8.70
1
|
600 | 7.70 | 8.70 | 8.10 | 0 | 0 | 0 |
#145 | 27/04/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#146 | 26/04/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#147 | 25/04/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#148 | 24/04/2023 |
7.70
-0.60
|
0 | 8.30 | 7.70 | 7.70 | 0 | 0 | 0 |
#149 | 21/04/2023 |
8.30
0.30
|
6,100 | 8 | 9 | 7.10 | 0 | 0 | 0 |
#150 | 20/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#151 | 19/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#152 | 18/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#153 | 17/04/2023 |
8
0.50
|
0 | 7.50 | 8 | 8 | 0 | 0 | 0 |
#154 | 14/04/2023 |
7.50
0
|
29,900 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
#155 | 13/04/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#156 | 12/04/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#157 | 11/04/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#158 | 10/04/2023 |
7.50
-0.10
|
0 | 7.60 | 7.50 | 7.50 | 0 | 0 | 0 |
#159 | 07/04/2023 |
7.60
-0.40
|
4,100 | 8 | 9.20 | 6.90 | 0 | 0 | 0 |
#160 | 06/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#161 | 05/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#162 | 04/04/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#163 | 03/04/2023 |
8
0.10
|
0 | 7.90 | 8 | 8 | 0 | 0 | 0 |
#164 | 31/03/2023 |
7.90
0.20
|
7,400 | 7.70 | 8.80 | 7.80 | 0 | 0 | 0 |
#165 | 30/03/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#166 | 29/03/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#167 | 28/03/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#168 | 27/03/2023 |
7.70
-0.30
|
0 | 8 | 7.70 | 7.70 | 0 | 0 | 0 |
#169 | 24/03/2023 |
8
-0.10
|
7,100 | 8.10 | 8.90 | 6.90 | 0 | 0 | 0 |
#170 | 23/03/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#171 | 22/03/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#172 | 21/03/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#173 | 20/03/2023 |
8.10
0.10
|
0 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
#174 | 17/03/2023 |
8
-0.80
|
21,200 | 8.80 | 10 | 7.70 | 0 | 0 | 0 |
#175 | 16/03/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#176 | 15/03/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#177 | 14/03/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#178 | 13/03/2023 |
8.80
0.10
|
0 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#179 | 10/03/2023 |
8.70
-1.40
|
6,900 | 10.10 | 11.40 | 8.70 | 0 | 0 | 0 |
#180 | 09/03/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#181 | 08/03/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#182 | 07/03/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#183 | 06/03/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#184 | 03/03/2023 |
10.10
1.30
|
1,000 | 8.80 | 10.10 | 10.10 | 0 | 0 | 0 |
#185 | 02/03/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#186 | 01/03/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#187 | 28/02/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#188 | 27/02/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#189 | 24/02/2023 |
8.80
-0.30
|
1,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
#190 | 23/02/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#191 | 22/02/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#192 | 21/02/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#193 | 20/02/2023 |
9.10
0.80
|
0 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
#194 | 16/02/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#195 | 15/02/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#196 | 14/02/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#197 | 13/02/2023 |
8.30
-0.90
|
0 | 9.20 | 8.30 | 9.20 | 0 | 0 | 0 |
#198 | 10/02/2023 |
9.20
0.30
|
25,000 | 8.90 | 9.30 | 8 | 0 | 0 | 0 |
#199 | 09/02/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#200 | 08/02/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |