| 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) |
-0.30 | -4.05% | 594,600 | 0 | 0 |
7.10
7.60
7.10
|
|
2 tháng
(2024-07-22) |
-1 | -12.35% | 1,701,900 | 0 | 0 |
7.10
8.30
7.10
|
|
3 tháng
(2024-06-20) |
-1.20 | -14.46% | 5,391,400 | 0 | 0 |
7.10
9.40
7.10
|
|
6 tháng
(2024-03-22) |
-0.10 | -1.39% | 8,978,719 | 0 | 0 |
6.50
9.40
7.10
|
|
12 tháng
(2023-09-25) |
-3.60 | -33.64% | 17,506,632 | 0 | 0 |
6.50
11.20
7.10
|
|
24 tháng
(2022-09-29) |
-8.02 | -53.04% | 47,639,121 | 0 | 0 |
6.50
15.12
7.10
|
|
36 tháng
(2021-10-04) |
-9.73 | -57.81% | 64,493,787 | 1,100 | 0.0 |
6.50
19.91
7.10
|
|
60 tháng
(2019-11-26) |
-7.80 | -52.35% | 66,084,700 | 1,300 | 0.0 |
6.50
25.17
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
6.50
|
17,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/04/2024 |
6.50
|
8,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
21,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
30,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
65,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
23,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 12/04/2024 |
7
|
22,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/04/2024 |
6.90
|
18,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2024 |
6.90
|
11,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/04/2024 |
7.10
|
33,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
6.90
|
23,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/04/2024 |
7
|
39,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7
|
11,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/04/2024 |
7
|
46,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/04/2024 |
7
|
33,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2024 |
7.10
|
45,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/03/2024 |
7.20
|
28,107 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
32,210 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/03/2024 |
7.20
|
46,952 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7.10
|
62,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7.20
|
19,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/03/2024 |
7.20
|
73,760 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.30
|
126,319 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
41,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
21,162 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
69,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/03/2024 |
7
|
13,418 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
26,874 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2024 |
7.10
|
21,274 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
7.10
|
32,827 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/03/2024 |
7.10
|
57,918 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/03/2024 |
7.10
|
113,506 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
43,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
32,868 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/03/2024 |
7.20
|
40,402 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/03/2024 |
7.30
|
34,802 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/03/2024 |
7.30
|
52,412 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.20
|
27,712 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/02/2024 |
7.30
|
51,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/02/2024 |
7.30
|
88,490 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/02/2024 |
7.40
|
54,462 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
36,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/02/2024 |
7.30
|
93,250 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/02/2024 |
7.40
|
77,105 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/02/2024 |
7.40
|
20,210 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.40
|
78,416 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
63,820 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
11,155 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/02/2024 |
7.30
|
56,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2024 |
7.40
|
47,916 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2024 |
7.40
|
21,237 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 02/02/2024 |
7.40
|
30,997 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 01/02/2024 |
7.40
|
85,601 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 31/01/2024 |
7.30
|
49,101 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 30/01/2024 |
7.30
|
33,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/01/2024 |
7.40
|
66,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
62,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/01/2024 |
7.40
|
3,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/01/2024 |
7.40
|
62,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/01/2024 |
7.40
|
31,203 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/01/2024 |
7.40
|
32,202 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/01/2024 |
7.40
|
23,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.40
|
284,007 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/01/2024 |
7.50
|
84,306 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/01/2024 |
7.70
|
64,702 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2024 |
7.70
|
107,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.90
|
50,380 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/01/2024 |
7.80
|
239,909 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 10/01/2024 |
8.10
|
457,679 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 09/01/2024 |
8.90
|
63,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/01/2024 |
8.80
|
12,930 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/01/2024 |
8.80
|
31,771 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/01/2024 |
8.90
|
35,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/01/2024 |
8.90
|
25,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 02/01/2024 |
8.90
|
33,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 29/12/2023 |
8.80
|
27,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 28/12/2023 |
8.90
|
21,301 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 27/12/2023 |
8.90
|
25,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.90
|
47,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 25/12/2023 |
8.90
|
20,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/12/2023 |
8.90
|
10,206 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 21/12/2023 |
8.90
|
8,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/12/2023 |
8.80
|
24,959 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/12/2023 |
8.90
|
33,317 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 18/12/2023 |
9.10
|
5,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/12/2023 |
9.10
|
12,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 14/12/2023 |
9.30
|
105,634 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 13/12/2023 |
9.20
|
38,403 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/12/2023 |
9.20
|
129,411 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 11/12/2023 |
9.30
|
32,865 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 08/12/2023 |
9.30
|
68,400 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 07/12/2023 |
9.20
|
57,914 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 06/12/2023 |
9.50
|
82,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.30
|
37,533 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/12/2023 |
9.20
|
44,053 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/12/2023 |
9.30
|
30,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 30/11/2023 |
9.20
|
29,524 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/11/2023 |
9.40
|
44,900 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 28/11/2023 |
9.30
|
46,247 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |