| 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) |
0.80 | 11.27% | 9,500,300 | 49,294 | 0.3 |
7
8.10
7.80
|
|
2 tháng
(2024-07-18) |
1.40 | 21.54% | 18,321,800 | 51,994 | 0.3 |
6.50
8.10
7.80
|
|
3 tháng
(2024-06-18) |
0.90 | 12.86% | 26,549,900 | 29,794 | 0.2 |
6.50
8.10
7.80
|
|
6 tháng
(2024-03-20) |
0.50 | 6.76% | 50,023,064 | -53,706 | -0.4 |
6.30
8.10
7.80
|
|
12 tháng
(2023-09-22) |
-0.60 | -7.06% | 91,387,742 | 59,383 | 0.4 |
6
8.50
7.80
|
|
24 tháng
(2022-09-27) |
-1.81 | -18.63% | 157,947,376 | 60,867 | 0.4 |
5.15
12.10
7.80
|
|
36 tháng
(2021-10-04) |
-4.92 | -38.36% | 240,602,917 | 27,667 | 0.2 |
5.15
21.36
7.80
|
|
60 tháng
(2019-10-14) |
-13.97 | -63.87% | 360,034,055 | 61,867 | 0.6 |
3.84
21.87
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
6.30
|
282,600 | 6.30 | 6.40 | 6.20 | 6,600 | 5,900 | 0.0 |
| 19/04/2024 |
6.30
|
431,800 | 6.60 | 6.70 | 6.20 | 12,900 | 1,800 | 0.1 |
| 17/04/2024 |
6.70
|
171,700 | 6.70 | 6.80 | 6.60 | 900 | 0 | 0.0 |
| 16/04/2024 |
6.70
|
212,600 | 6.70 | 6.80 | 6.60 | 0 | 47,900 | -0.3 |
| 15/04/2024 |
6.80
|
290,600 | 6.90 | 7.20 | 6.80 | 0 | 5,500 | -0.0 |
| 12/04/2024 |
7.10
|
370,700 | 7.10 | 7.20 | 7 | 2,000 | 17,600 | -0.1 |
| 11/04/2024 |
7.10
|
578,100 | 7.50 | 7.70 | 7.10 | 10,400 | 200 | 0.1 |
| 10/04/2024 |
7.60
|
945,400 | 7.30 | 7.70 | 7.10 | 21,800 | 0 | 0.2 |
| 09/04/2024 |
7.40
|
1,052,200 | 6.90 | 7.50 | 6.60 | 49,800 | 0 | 0.4 |
| 08/04/2024 |
6.90
|
237,400 | 6.90 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 05/04/2024 |
6.90
|
505,100 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
627,900 | 7.40 | 7.50 | 7.20 | 0 | 11,700 | -0.1 |
| 03/04/2024 |
7.40
|
371,400 | 7.50 | 7.60 | 7.40 | 0 | 6,800 | -0.1 |
| 02/04/2024 |
7.60
|
417,900 | 7.50 | 7.60 | 7.40 | 0 | 13,200 | -0.1 |
| 01/04/2024 |
7.60
|
426,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/03/2024 |
7.50
|
412,849 | 7.60 | 7.60 | 7.40 | 0 | 1,100 | -0.0 |
| 28/03/2024 |
7.60
|
479,085 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
432,908 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.50
|
451,594 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
425,096 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
528,162 | 7.80 | 7.80 | 7.50 | 0 | 4,700 | -0.0 |
| 21/03/2024 |
7.70
|
893,422 | 7.50 | 7.80 | 7.40 | 0 | 50,000 | -0.4 |
| 20/03/2024 |
7.40
|
520,348 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.60
|
651,503 | 7.40 | 7.60 | 7.30 | 0 | 42,800 | -0.3 |
| 18/03/2024 |
7.40
|
988,207 | 7.40 | 7.60 | 7.20 | 52,600 | 60,000 | -0.1 |
| 15/03/2024 |
7.40
|
542,218 | 7.20 | 7.50 | 7.20 | 17,900 | 30,000 | -0.1 |
| 14/03/2024 |
7.30
|
741,933 | 7.40 | 7.50 | 7.20 | 29,700 | 20,000 | 0.1 |
| 13/03/2024 |
7.40
|
445,509 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
620,113 | 7.30 | 7.60 | 7.30 | 40,000 | 69,300 | -0.2 |
| 11/03/2024 |
7.30
|
586,213 | 7.50 | 7.60 | 7.30 | 20,000 | 10,000 | 0.1 |
| 08/03/2024 |
7.60
|
575,880 | 7.60 | 7.70 | 7.40 | 20,000 | 13,200 | 0.0 |
| 07/03/2024 |
7.70
|
447,279 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/03/2024 |
7.60
|
515,239 | 7.90 | 7.90 | 7.40 | 30,000 | 8,500 | 0.2 |
| 05/03/2024 |
7.90
|
406,128 | 7.90 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 04/03/2024 |
7.90
|
600,451 | 7.70 | 8 | 7.60 | 12,500 | 0 | 0.1 |
| 01/03/2024 |
7.70
|
483,970 | 7.50 | 7.80 | 7.50 | 6,700 | 100 | 0.1 |
| 29/02/2024 |
7.60
|
505,587 | 7.50 | 7.70 | 7.40 | 3,000 | 6,700 | -0.0 |
| 28/02/2024 |
7.60
|
369,930 | 7.80 | 7.80 | 7.50 | 2,000 | 0 | 0.0 |
| 27/02/2024 |
7.80
|
420,109 | 7.70 | 7.80 | 7.50 | 6,900 | 0 | 0.1 |
| 26/02/2024 |
7.70
|
623,894 | 7.60 | 7.70 | 7.40 | 6,700 | 0 | 0.1 |
| 23/02/2024 |
7.60
|
1,092,624 | 8 | 8.10 | 7.50 | 10,000 | 0 | 0.1 |
| 22/02/2024 |
8
|
685,044 | 7.90 | 8.30 | 7.90 | 40,000 | 23,100 | 0.1 |
| 21/02/2024 |
7.70
|
1,551,485 | 7 | 7.70 | 6.90 | 68,000 | 0 | 0.5 |
| 20/02/2024 |
7
|
425,196 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/02/2024 |
7
|
292,230 | 7 | 7 | 6.80 | 200 | 0 | 0.0 |
| 16/02/2024 |
7
|
212,122 | 6.90 | 7 | 6.80 | 1,000 | 0 | 0.0 |
| 15/02/2024 |
6.90
|
419,501 | 6.80 | 7 | 6.70 | 23,100 | 0 | 0.2 |
| 07/02/2024 |
6.80
|
258,526 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/02/2024 |
6.90
|
228,018 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 05/02/2024 |
6.80
|
211,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
255,764 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 01/02/2024 |
6.70
|
222,960 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/01/2024 |
6.70
|
217,580 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 30/01/2024 |
6.70
|
205,010 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 29/01/2024 |
6.80
|
299,600 | 6.90 | 7 | 6.70 | 0 | 100 | -0.0 |
| 26/01/2024 |
6.90
|
205,403 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 25/01/2024 |
6.80
|
203,324 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/01/2024 |
6.90
|
231,466 | 6.70 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 23/01/2024 |
6.70
|
170,603 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 22/01/2024 |
6.80
|
156,904 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/01/2024 |
6.90
|
277,724 | 7 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 18/01/2024 |
7
|
513,863 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/01/2024 |
6.90
|
236,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2024 |
7
|
156,009 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/01/2024 |
7
|
210,542 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 12/01/2024 |
6.80
|
492,820 | 6.90 | 7 | 6.70 | 600 | 0 | 0.0 |
| 11/01/2024 |
6.90
|
331,530 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/01/2024 |
7.10
|
111,061 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/01/2024 |
7.10
|
311,056 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/01/2024 |
7.10
|
311,607 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/01/2024 |
7.10
|
255,947 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 04/01/2024 |
7.20
|
243,631 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/01/2024 |
7.20
|
381,281 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 02/01/2024 |
6.90
|
261,963 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/12/2023 |
6.90
|
176,096 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/12/2023 |
7
|
322,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/12/2023 |
7
|
250,753 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/12/2023 |
7
|
190,458 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 25/12/2023 |
6.90
|
208,386 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/12/2023 |
6.80
|
145,049 | 7 | 7 | 6.80 | 200 | 0 | 0.0 |
| 21/12/2023 |
6.90
|
197,515 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/12/2023 |
7.10
|
161,810 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/12/2023 |
6.90
|
262,789 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 18/12/2023 |
7.10
|
139,132 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/12/2023 |
7
|
253,462 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 14/12/2023 |
6.90
|
250,008 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/12/2023 |
7.20
|
296,191 | 7.40 | 7.60 | 7.10 | 4,600 | 0 | 0.0 |
| 12/12/2023 |
7.40
|
563,415 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/12/2023 |
7.20
|
319,060 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/12/2023 |
7.20
|
141,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/12/2023 |
7.20
|
519,671 | 7.10 | 7.30 | 6.90 | 0 | 11 | -0.0 |
| 06/12/2023 |
7.10
|
173,026 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/12/2023 |
6.90
|
302,881 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/12/2023 |
6.90
|
246,132 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 01/12/2023 |
6.80
|
457,520 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 30/11/2023 |
6.90
|
497,126 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/11/2023 |
6.80
|
532,107 | 6.60 | 6.80 | 6.40 | 200 | 0 | 0.0 |
| 28/11/2023 |
6.60
|
546,838 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/11/2023 |
6.60
|
128,943 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/11/2023 |
6.70
|
196,300 | 6.90 | 6.90 | 6.50 | 100 | 0 | 0.0 |