| 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) |
-0.15 | -1.97% | 57,300 | 0 | 0 |
6.80
7.60
7.45
|
|
2 tháng
(2024-07-18) |
-0.77 | -9.37% | 185,800 | 900 | 0.0 |
6.80
8.25
7.45
|
|
3 tháng
(2024-06-18) |
-0.96 | -11.41% | 335,500 | -7,000 | -0.1 |
6.80
8.47
7.45
|
|
6 tháng
(2024-03-20) |
-1.90 | -20.32% | 536,100 | -6,300 | -0.0 |
6.80
9.50
7.45
|
|
12 tháng
(2023-09-22) |
-3.15 | -29.72% | 1,126,100 | -8,700 | -0.1 |
6.80
10.90
7.45
|
|
24 tháng
(2022-09-27) |
-3.60 | -32.58% | 2,888,200 | -20,404 | -1.4 |
6.80
11.75
7.45
|
|
36 tháng
(2021-10-04) |
-3.08 | -29.27% | 10,781,000 | -9,031 | -1.1 |
6.80
16.83
7.45
|
|
60 tháng
(2019-10-14) |
-3.08 | -29.28% | 12,034,770 | -23,581 | -1.2 |
6.80
16.83
7.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.45
|
900 | 7.40 | 7.49 | 6.96 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
4,600 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
| 12/09/2024 |
7.28
|
500 | 7.28 | 7.28 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.28
|
9,900 | 7.19 | 7.35 | 7.05 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
400 | 6.81 | 7 | 6.81 | 0 | 0 | 0 |
| 09/09/2024 |
6.80
|
7,300 | 6.80 | 7 | 6.62 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
1,200 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7.35
|
2,800 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
| 04/09/2024 |
7.11
|
1,900 | 7.20 | 7.22 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.25
|
1,900 | 7.13 | 7.25 | 7.13 | 0 | 0 | 0 |
| 29/08/2024 |
7.25
|
800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
1,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.42
|
800 | 7.45 | 7.45 | 7.42 | 0 | 0 | 0 |
| 22/08/2024 |
7.40
|
1,700 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 |
| 21/08/2024 |
7.48
|
4,100 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
700 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 19/08/2024 |
7.60
|
14,100 | 7.63 | 7.65 | 7.12 | 0 | 0 | 0 |
| 16/08/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.49
|
3,900 | 7.30 | 7.49 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
700 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
7.02
|
3,400 | 7.46 | 7.50 | 7 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.46
|
1,700 | 7.46 | 7.47 | 7.46 | 0 | 0 | 0 |
| 08/08/2024 |
7.46
|
400 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.45
|
800 | 7.50 | 7.69 | 7.45 | 0 | 0 | 0 |
| 06/08/2024 |
7.44
|
700 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 05/08/2024 |
7.52
|
3,200 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
1,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/08/2024 |
7.79
|
2,900 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
200 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
11,900 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
| 29/07/2024 |
7.94
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
4,600 | 8.01 | 8.04 | 8 | 0 | 0 | 0 |
| 25/07/2024 |
8.05
|
4,900 | 8.07 | 8.07 | 8.05 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
7,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/07/2024 |
8.25
|
8,500 | 8.07 | 8.25 | 7.51 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
8.07
|
300 | 8.06 | 8.07 | 8.06 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
51,000 | 8.23 | 8.30 | 8.07 | 0 | 0 | 0 |
| 18/07/2024 |
8.22
|
7,300 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.37
|
50,200 | 8.06 | 8.50 | 8.06 | 0 | 0 | 0 |
| 16/07/2024 |
8.05
|
1,200 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
4,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
2,200 | 8.05 | 8.30 | 8.05 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
1,600 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.38
|
2,700 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.47
|
11,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
12,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 05/07/2024 |
8.11
|
1,300 | 8.10 | 8.11 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.11
|
4,800 | 8 | 8.11 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
8.03
|
4,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
4,000 | 8.12 | 8.12 | 8 | 0 | 600 | -0.0 |
| 01/07/2024 |
8.12
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.25
|
1,500 | 8.10 | 8.35 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.15
|
3,900 | 8.38 | 8.38 | 8.05 | 0 | 200 | -0.0 |
| 26/06/2024 |
8.05
|
3,200 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 25/06/2024 |
8.34
|
2,800 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
13,200 | 8.29 | 8.37 | 7.71 | 100 | 7,000 | -0.1 |
| 21/06/2024 |
8.29
|
5,600 | 8.39 | 8.39 | 8.29 | 0 | 200 | -0.0 |
| 20/06/2024 |
8.39
|
8,900 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
3,800 | 8.41 | 8.45 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.41
|
2,400 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
| 17/06/2024 |
8.60
|
2,300 | 8.65 | 8.65 | 8.60 | 100 | 0 | 0.0 |
| 14/06/2024 |
8.65
|
7,900 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.68
|
7,800 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.60
|
2,700 | 8.60 | 8.68 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.68
|
3,200 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
10,100 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
| 07/06/2024 |
8.69
|
5,200 | 8.66 | 8.69 | 8.66 | 0 | 0 | 0 |
| 06/06/2024 |
8.69
|
8,700 | 8.69 | 8.69 | 8.67 | 0 | 0 | 0 |
| 05/06/2024 |
8.69
|
16,600 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
| 04/06/2024 |
8.69
|
2,400 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 03/06/2024 |
8.70
|
4,500 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
| 31/05/2024 |
8.35
|
1,000 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 30/05/2024 |
8.75
|
3,500 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 29/05/2024 |
8.75
|
6,900 | 8.75 | 8.75 | 8.74 | 500 | 0 | 0.0 |
| 28/05/2024 |
8.75
|
6,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.81
|
4,300 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 24/05/2024 |
8.87
|
6,500 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 |
| 23/05/2024 |
8.80
|
1,500 | 8.80 | 8.99 | 8.80 | 0 | 100 | -0.0 |
| 22/05/2024 |
8.80
|
3,900 | 8.69 | 8.83 | 8.69 | 0 | 0 | 0 |
| 21/05/2024 |
8.68
|
2,600 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 |
| 20/05/2024 |
8.82
|
2,300 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 17/05/2024 |
8.90
|
2,500 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
| 16/05/2024 |
8.60
|
7,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.60
|
800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 14/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/05/2024 |
9
|
1,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 10/05/2024 |
8.90
|
500 | 8.54 | 8.90 | 8.54 | 0 | 100 | -0.0 |
| 09/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.42 | 0 | 0 | 0 |
| 08/05/2024 |
8.90
|
1,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 07/05/2024 |
9
|
400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 06/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.70 | 200 | 0 | 0.0 |
| 03/05/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/05/2024 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
700 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |
| 25/04/2024 |
9
|
300 | 9 | 9 | 9 | 100 | 0 | 0.0 |
| 24/04/2024 |
8.80
|
4,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
9
|
1,000 | 8.90 | 9 | 8.85 | 0 | 0 | 0 |