| 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 | -2.78% | 3,624,200 | 0 | 0 |
7
7.40
7
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 9,247,200 | 0 | 0 |
6.60
7.40
7
|
|
3 tháng
(2024-06-20) |
-1.10 | -13.58% | 29,886,900 | 0 | 0 |
6.60
8.90
7
|
|
6 tháng
(2024-03-22) |
-0.90 | -11.39% | 43,951,934 | 0 | 0 |
6.60
8.90
7
|
|
12 tháng
(2023-09-25) |
-1.10 | -13.58% | 82,963,196 | 0 | 0 |
6.40
8.90
7
|
|
24 tháng
(2022-09-29) |
-0.75 | -9.66% | 236,024,913 | 0 | 0 |
3.24
10.59
7
|
|
36 tháng
(2021-10-04) |
-4.67 | -40.02% | 551,757,429 | 0 | 0 |
3.24
25.99
7
|
|
60 tháng
(2019-10-15) |
2.67 | 61.65% | 949,731,000 | 0 | 0 |
2.44
25.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
7
|
321,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
109,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.90
|
103,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/04/2024 |
6.80
|
273,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.90
|
325,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
7
|
351,000 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 15/04/2024 |
7
|
374,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 12/04/2024 |
7.40
|
260,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
83,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.60
|
145,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.60
|
117,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
133,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
455,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/04/2024 |
7.70
|
219,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
289,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/04/2024 |
7.90
|
330,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/04/2024 |
7.80
|
234,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/03/2024 |
7.80
|
143,802 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/03/2024 |
7.80
|
212,978 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
196,305 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
214,360 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/03/2024 |
7.90
|
333,402 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
312,487 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
261,764 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/03/2024 |
7.80
|
134,991 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2024 |
7.80
|
191,840 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/03/2024 |
7.70
|
541,515 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
377,205 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.90
|
268,089 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8
|
307,561 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
101,484 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/03/2024 |
7.90
|
469,706 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
287,396 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
252,716 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/03/2024 |
8.10
|
254,386 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
301,842 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
352,792 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/03/2024 |
8.20
|
560,830 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/02/2024 |
8.20
|
291,180 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/02/2024 |
8.30
|
462,286 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/02/2024 |
8.40
|
545,267 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.10
|
365,353 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
8.10
|
814,898 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
996,036 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
979,956 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
7.80
|
182,243 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
135,209 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/02/2024 |
7.80
|
81,915 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/02/2024 |
7.80
|
141,727 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/02/2024 |
7.80
|
119,782 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/02/2024 |
7.80
|
130,785 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/02/2024 |
7.70
|
123,080 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/02/2024 |
7.70
|
172,203 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/02/2024 |
7.80
|
263,904 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/01/2024 |
7.90
|
211,013 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2024 |
7.90
|
202,968 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/01/2024 |
8
|
138,029 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/01/2024 |
8.10
|
250,907 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8.10
|
262,955 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/01/2024 |
8
|
209,105 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 23/01/2024 |
7.80
|
186,386 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/01/2024 |
7.80
|
236,549 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/01/2024 |
7.90
|
401,376 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 18/01/2024 |
7.90
|
120,991 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/01/2024 |
7.80
|
135,418 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/01/2024 |
7.80
|
240,411 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/01/2024 |
7.70
|
182,475 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/01/2024 |
7.70
|
344,265 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/01/2024 |
7.70
|
137,366 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/01/2024 |
7.80
|
769,241 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 09/01/2024 |
7.80
|
389,107 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/01/2024 |
7.80
|
475,903 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/01/2024 |
7.60
|
314,184 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/01/2024 |
7.70
|
435,902 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/01/2024 |
7.80
|
635,054 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/01/2024 |
7.70
|
414,629 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 29/12/2023 |
7.70
|
1,622,771 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
| 28/12/2023 |
7.20
|
167,689 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/12/2023 |
7.20
|
261,312 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.10
|
120,626 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/12/2023 |
7.10
|
60,537 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/12/2023 |
7.10
|
123,261 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/12/2023 |
7.20
|
138,198 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/12/2023 |
7.20
|
224,963 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 19/12/2023 |
7.10
|
96,630 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2023 |
6.90
|
234,047 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/12/2023 |
7.10
|
184,345 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/12/2023 |
7.10
|
86,303 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/12/2023 |
7.20
|
255,238 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/12/2023 |
7.40
|
133,737 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/12/2023 |
7.30
|
139,311 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/12/2023 |
7.40
|
143,982 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/12/2023 |
7.40
|
405,581 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/12/2023 |
7.60
|
552,046 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/12/2023 |
7.30
|
270,624 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2023 |
7.40
|
776,288 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/12/2023 |
7.10
|
165,224 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 30/11/2023 |
7.10
|
106,944 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/11/2023 |
7.10
|
119,394 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 28/11/2023 |
7
|
189,088 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |