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) |
0.20 | 2.67% | 1,237,900 | -4,600 | -0.0 |
7.40
8.20
7.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.28% | 2,644,100 | -2,800 | -0.0 |
6.70
8.20
7.70
|
3 tháng
(2024-06-20) |
-0.90 | -10.47% | 4,092,400 | -4,077 | -0.0 |
6.70
8.80
7.70
|
6 tháng
(2024-03-22) |
-3.90 | -33.62% | 15,394,933 | -11,777 | -0.2 |
6.70
11.60
7.70
|
12 tháng
(2023-09-25) |
-3.40 | -30.63% | 47,470,625 | 13,725 | 0.1 |
6.70
11.80
7.70
|
24 tháng
(2022-09-29) |
-10.60 | -57.92% | 148,856,735 | 32,443 | 0.3 |
6.70
18.30
7.70
|
36 tháng
(2021-10-04) |
-22.98 | -74.90% | 192,406,475 | 32,543 | 0.5 |
6.70
59.32
7.70
|
60 tháng
(2019-10-15) |
-2.74 | -26.23% | 211,487,790 | 28,443 | 0.4 |
6.70
59.32
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.80
|
34,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
18/09/2024 |
7.70
|
23,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
17/09/2024 |
7.70
|
27,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
16/09/2024 |
7.60
|
12,100 | 7.70 | 7.70 | 7.60 | 0 | 300 | -0.0 |
13/09/2024 |
7.70
|
8,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/09/2024 |
7.70
|
31,600 | 7.60 | 7.70 | 7.50 | 1,200 | 2,900 | -0.0 |
11/09/2024 |
7.40
|
31,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
10/09/2024 |
7.50
|
62,900 | 7.80 | 7.80 | 7.40 | 300 | 100 | 0.0 |
09/09/2024 |
7.80
|
12,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
06/09/2024 |
7.90
|
43,500 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
05/09/2024 |
8
|
21,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
04/09/2024 |
7.90
|
159,300 | 8 | 8.10 | 7.70 | 1,500 | 0 | 0.0 |
30/08/2024 |
8.10
|
20,900 | 8 | 8.10 | 8 | 0 | 1,000 | -0.0 |
29/08/2024 |
8
|
16,300 | 8 | 8.10 | 7.90 | 2,000 | 3,900 | -0.0 |
28/08/2024 |
8.10
|
80,000 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
27/08/2024 |
8.20
|
57,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
26/08/2024 |
8.10
|
450,700 | 7.50 | 8.10 | 7.50 | 4,900 | 0 | 0.0 |
23/08/2024 |
7.40
|
43,300 | 7.40 | 7.40 | 7.30 | 0 | 1,700 | -0.0 |
22/08/2024 |
7.50
|
22,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/08/2024 |
7.50
|
51,400 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
20/08/2024 |
7.50
|
38,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
19/08/2024 |
7.50
|
22,400 | 7.50 | 7.60 | 7.40 | 100 | 0 | 0.0 |
16/08/2024 |
7.50
|
145,300 | 7 | 7.60 | 6.90 | 5,800 | 3,100 | 0.0 |
15/08/2024 |
7
|
20,700 | 6.90 | 7.10 | 6.90 | 0 | 1,200 | -0.0 |
14/08/2024 |
7
|
46,600 | 7.20 | 7.20 | 6.90 | 0 | 1,500 | -0.0 |
13/08/2024 |
7.20
|
28,400 | 7.10 | 7.20 | 7 | 2,300 | 700 | 0.0 |
12/08/2024 |
7.10
|
20,300 | 7 | 7.10 | 6.90 | 0 | 800 | -0.0 |
09/08/2024 |
7
|
104,700 | 6.80 | 7.10 | 6.80 | 3,500 | 2,900 | 0.0 |
08/08/2024 |
6.70
|
64,300 | 6.70 | 7 | 6.60 | 700 | 1,300 | -0.0 |
07/08/2024 |
6.70
|
25,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
06/08/2024 |
6.70
|
52,400 | 6.20 | 6.80 | 6.10 | 3,700 | 0 | 0.0 |
05/08/2024 |
6.70
|
258,900 | 7.30 | 7.30 | 6.70 | 1,300 | 2,100 | -0.0 |
02/08/2024 |
7.40
|
31,700 | 7.30 | 7.40 | 7.20 | 0 | 1,300 | -0.0 |
01/08/2024 |
7.40
|
94,900 | 7.50 | 7.60 | 7.20 | 0 | 800 | -0.0 |
31/07/2024 |
7.60
|
85,600 | 7.60 | 7.70 | 7.60 | 2,100 | 0 | 0.0 |
30/07/2024 |
7.60
|
51,400 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
29/07/2024 |
7.60
|
49,300 | 7.70 | 7.70 | 7.50 | 200 | 1,400 | -0.0 |
26/07/2024 |
7.60
|
14,700 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 |
25/07/2024 |
7.70
|
42,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
24/07/2024 |
7.70
|
113,500 | 7.60 | 7.70 | 7.40 | 1,700 | 0 | 0.0 |
23/07/2024 |
7.60
|
49,600 | 8 | 8 | 7.60 | 800 | 1,200 | -0.0 |
22/07/2024 |
7.80
|
106,300 | 8 | 8.10 | 7.70 | 0 | 2,800 | -0.0 |
19/07/2024 |
8.20
|
90,100 | 8.40 | 8.40 | 8.10 | 0 | 1,500 | -0.0 |
18/07/2024 |
8.30
|
88,400 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
17/07/2024 |
7.90
|
146,900 | 8.50 | 8.50 | 7.90 | 4,000 | 0 | 0.0 |
16/07/2024 |
8.50
|
63,000 | 8.40 | 8.60 | 8.40 | 200 | 2,000 | -0.0 |
15/07/2024 |
8.50
|
51,500 | 8.50 | 8.50 | 8.30 | 0 | 5,277 | -0.0 |
12/07/2024 |
8.40
|
42,200 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
11/07/2024 |
8.60
|
88,900 | 8.60 | 8.70 | 8.50 | 0 | 2,700 | -0.0 |
10/07/2024 |
8.60
|
29,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
09/07/2024 |
8.50
|
154,300 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
08/07/2024 |
8.70
|
49,200 | 8.80 | 8.80 | 8.60 | 1,300 | 200 | 0.0 |
05/07/2024 |
8.80
|
74,700 | 8.70 | 8.80 | 8.60 | 2,500 | 0 | 0.0 |
04/07/2024 |
8.80
|
92,800 | 8.70 | 8.80 | 8.60 | 2,300 | 0 | 0.0 |
03/07/2024 |
8.70
|
40,200 | 8.60 | 8.70 | 8.40 | 200 | 0 | 0.0 |
02/07/2024 |
8.60
|
40,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
01/07/2024 |
8.60
|
20,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
28/06/2024 |
8.60
|
42,000 | 8.60 | 8.60 | 8.40 | 0 | 200 | -0.0 |
27/06/2024 |
8.60
|
22,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
26/06/2024 |
8.70
|
49,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
25/06/2024 |
8.50
|
48,400 | 8.50 | 8.50 | 8.40 | 200 | 0 | 0.0 |
24/06/2024 |
8.40
|
82,700 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
21/06/2024 |
8.80
|
55,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
20/06/2024 |
8.60
|
74,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
19/06/2024 |
8.80
|
51,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
18/06/2024 |
8.80
|
74,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
17/06/2024 |
8.90
|
132,200 | 8.90 | 8.90 | 8.60 | 5,000 | 0 | 0.0 |
14/06/2024 |
8.90
|
101,300 | 9.20 | 9.20 | 8.80 | 0 | 1,700 | -0.0 |
13/06/2024 |
9.10
|
104,100 | 9 | 9.10 | 8.90 | 0 | 7,300 | -0.1 |
12/06/2024 |
9
|
160,000 | 8.90 | 9 | 8.80 | 0 | 400 | -0.0 |
11/06/2024 |
8.90
|
256,700 | 9.20 | 9.30 | 8.90 | 800 | 0 | 0.0 |
10/06/2024 |
9.20
|
218,300 | 9.40 | 9.40 | 9.20 | 1,100 | 0 | 0.0 |
07/06/2024 |
9.50
|
154,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
06/06/2024 |
9.60
|
128,800 | 9.70 | 9.70 | 9.30 | 0 | 1,600 | -0.0 |
05/06/2024 |
9.60
|
377,700 | 9.40 | 9.70 | 9.40 | 5,300 | 2,500 | 0.0 |
04/06/2024 |
9.40
|
96,200 | 9.20 | 9.40 | 9.20 | 0 | 300 | -0.0 |
03/06/2024 |
9.30
|
137,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
31/05/2024 |
9.30
|
87,400 | 9.20 | 9.50 | 9.10 | 4,100 | 0 | 0.0 |
30/05/2024 |
9.20
|
82,100 | 9.30 | 9.30 | 9 | 300 | 0 | 0.0 |
29/05/2024 |
9.20
|
96,800 | 9.40 | 9.40 | 9.20 | 0 | 1,000 | -0.0 |
28/05/2024 |
9.40
|
155,700 | 9.40 | 9.40 | 9.20 | 0 | 4,900 | -0.0 |
27/05/2024 |
9.40
|
52,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
24/05/2024 |
9.60
|
121,900 | 9.80 | 9.80 | 9.20 | 500 | 0 | 0.0 |
23/05/2024 |
9.70
|
355,700 | 9.40 | 9.90 | 9.30 | 5,400 | 0 | 0.1 |
22/05/2024 |
9.40
|
182,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
21/05/2024 |
9.30
|
220,100 | 9.20 | 9.30 | 9.20 | 5,000 | 0 | 0.0 |
20/05/2024 |
9.40
|
141,600 | 9.30 | 9.40 | 9.20 | 0 | 2,500 | -0.0 |
17/05/2024 |
9.30
|
115,700 | 9.20 | 9.50 | 9.10 | 0 | 5,400 | -0.0 |
16/05/2024 |
9.10
|
293,100 | 9.20 | 9.50 | 9.10 | 0 | 1,500 | -0.0 |
15/05/2024 |
9.10
|
136,000 | 8.90 | 9.10 | 8.90 | 1,400 | 0 | 0.0 |
14/05/2024 |
9
|
92,800 | 9 | 9 | 8.80 | 2,000 | 0 | 0.0 |
13/05/2024 |
9
|
122,500 | 9 | 9.20 | 9 | 6,000 | 200 | 0.1 |
10/05/2024 |
8.80
|
152,800 | 8.80 | 9 | 8.70 | 0 | 300 | -0.0 |
09/05/2024 |
8.80
|
90,500 | 8.90 | 8.90 | 8.60 | 0 | 3,800 | -0.0 |
08/05/2024 |
9
|
162,500 | 9.10 | 9.20 | 8.60 | 200 | 12,700 | -0.1 |
07/05/2024 |
9.10
|
324,700 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
06/05/2024 |
8.40
|
154,300 | 8.10 | 8.40 | 8 | 1,700 | 0 | 0 |
03/05/2024 |
8.10
|
145,100 | 8.20 | 8.30 | 8 | 13,000 | 0 | 0.1 |
02/05/2024 |
8.20
|
90,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
26/04/2024 |
8.20
|
123,400 | 8.20 | 8.40 | 8.10 | 0 | 15,500 | -0.1 |