| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.20 | -2.74% | 10,589,000 | 100 | 0.0 |
7.10
7.50
7.10
|
|
2 tháng
(2024-11-15) |
-0.30 | -4.05% | 22,423,461 | 100 | 0.0 |
7.10
7.50
7.10
|
|
3 tháng
(2024-10-16) |
-0.70 | -8.97% | 40,191,997 | 700 | 0.0 |
7.10
7.90
7.10
|
|
6 tháng
(2024-07-18) |
-1.20 | -14.46% | 107,246,771 | 47,498 | 0.4 |
7.10
8.30
7.10
|
|
12 tháng
(2024-01-22) |
-1.20 | -14.46% | 389,277,474 | -84,844,485 | -882.5 |
7.10
9.10
7.10
|
|
24 tháng
(2023-01-27) |
-0.90 | -11.25% | 771,665,070 | -84,900,085 | -883.0 |
7.09
9.60
7.10
|
|
36 tháng
(2022-02-07) |
-8.52 | -54.55% | 1,144,511,478 | -84,767,885 | -880.6 |
5.55
16.55
7.10
|
|
60 tháng
(2020-12-28) |
-1.92 | -21.32% | 1,921,403,699 | -84,764,885 | -880.6 |
5.55
16.84
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2024 |
7.80
|
776,531 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
1,238,941 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
1,158,366 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
657,750 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
544,809 | 7.70 | 7.80 | 7.70 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.70
|
759,091 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
390,481 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
555,778 | 7.60 | 7.70 | 7.60 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.70
|
609,114 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.70
|
599,966 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
276,019 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
850,771 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
388,017 | 7.70 | 7.70 | 7.60 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.70
|
1,024,253 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,048,976 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
2,458,788 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
1,884,762 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
1,087,806 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
651,156 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
652,464 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
924,577 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
1,200,457 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
1,128,643 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
1,286,074 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
1,905,705 | 8.10 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
8.10
|
1,682,032 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
766,058 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
4,622,139 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
962,570 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
769,622 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
383,747 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.20
|
644,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
564,437 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.20
|
805,097 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
602,355 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
553,864 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.10
|
618,796 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.10
|
808,924 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8.10
|
695,003 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
907,384 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
965,097 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
795,494 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
1,247,241 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
915,849 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
1,766,192 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
1,068,435 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,234,770 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
927,578 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
8.40
|
1,063,813 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
1,570,280 | 8.50 | 8.50 | 8.30 | 0 | 6 | -0.0 |
| 14/06/2024 |
8.50
|
3,159,498 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
1,743,768 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/06/2024 |
8.70
|
1,970,944 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
1,809,540 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,468,147 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
2,185,267 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
2,363,845 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
8.60
|
2,174,616 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.70
|
2,184,025 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.80
|
2,865,689 | 8.60 | 8.80 | 8.50 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
8.60
|
1,913,126 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,564,341 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
7,527,986 | 8.50 | 9.10 | 8.40 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.50
|
3,561,446 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
2,376,879 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 24/05/2024 |
8.60
|
5,527,617 | 8.60 | 9 | 8.40 | 0 | 55 | -0.0 |
| 23/05/2024 |
8.50
|
8,082,882 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.50
|
15,769,715 | 9.10 | 9.30 | 8.50 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
9.10
|
68,718,379 | 8.10 | 9.30 | 8.10 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
8.20
|
11,447,105 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
965,251 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
2,043,183 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.80
|
1,126,339 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
548,025 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
708,253 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
1,001,991 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
2,527,280 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
1,374,915 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.70
|
254,033 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
727,443 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
750,944 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
316,222 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
856,832 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,053,983 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/04/2024 |
7.60
|
754,524 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.60
|
676,628 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
1,071,222 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/04/2024 |
7.50
|
1,419,991 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2024 |
7.80
|
1,708,191 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
2,450,456 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
4,056,223 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
8.20
|
2,499,514 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
2,687,623 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8.10
|
4,682,103 | 7.90 | 8.20 | 7.80 | 0 | 4,300 | -0.0 |
| 09/04/2024 |
7.90
|
1,300,250 | 7.80 | 7.90 | 7.70 | 0 | 440 | -0.0 |
| 08/04/2024 |
7.90
|
817,717 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
974,311 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
1,112,154 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
1,327,146 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
1,317,390 | 8 | 8 | 7.80 | 0 | 0 | 0 |