| 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 | -2.70% | 5,066,400 | -94,300 | -0.7 |
7
7.50
7.20
|
|
2 tháng
(2024-07-18) |
-1 | -12.20% | 15,540,100 | -119,300 | -0.9 |
6.70
8.20
7.20
|
|
3 tháng
(2024-06-18) |
-1.20 | -14.29% | 25,224,900 | -115,100 | -0.8 |
6.70
8.50
7.20
|
|
6 tháng
(2024-03-20) |
-1.70 | -19.10% | 90,112,797 | 907,925 | 8.4 |
6.70
9.70
7.20
|
|
12 tháng
(2023-09-22) |
-2.37 | -24.73% | 269,665,164 | -127,957 | -0.3 |
6.61
9.70
7.20
|
|
24 tháng
(2022-09-27) |
-1.31 | -15.44% | 460,336,754 | -24,207 | 0.3 |
3.89
11.39
7.20
|
|
36 tháng
(2021-10-04) |
-2.27 | -23.99% | 572,913,469 | 559,493 | 11.8 |
3.89
20.30
7.20
|
|
60 tháng
(2020-07-23) |
-2.67 | -27.03% | 1,036,331,871 | 715,093 | 12.9 |
3.16
20.30
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.20
|
233,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.30
|
231,100 | 7.10 | 7.30 | 7 | 0 | 50,000 | -0.4 |
| 12/09/2024 |
7.10
|
180,900 | 7.10 | 7.20 | 7.10 | 0 | 42,100 | -0.3 |
| 11/09/2024 |
7
|
94,100 | 7.20 | 7.20 | 7 | 600 | 0 | 0.0 |
| 10/09/2024 |
7.20
|
289,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
294,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
124,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.30
|
287,000 | 7.30 | 7.40 | 7.20 | 1,600 | 3,500 | -0.0 |
| 04/09/2024 |
7.30
|
184,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
387,200 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 29/08/2024 |
7.50
|
206,100 | 7.40 | 7.50 | 7.30 | 0 | 50,000 | -0.4 |
| 28/08/2024 |
7.40
|
429,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
191,700 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 26/08/2024 |
7.40
|
312,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.40
|
615,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
145,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
204,600 | 7.40 | 7.40 | 7.30 | 53,100 | 0 | 0.4 |
| 20/08/2024 |
7.40
|
373,900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/08/2024 |
7.40
|
281,800 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.40
|
659,500 | 6.90 | 7.40 | 6.90 | 0 | 10,000 | -0.1 |
| 15/08/2024 |
6.80
|
200,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
303,700 | 6.90 | 7 | 6.80 | 100 | 10,000 | -0.1 |
| 13/08/2024 |
6.90
|
194,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
6.90
|
115,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
450,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
308,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
363,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
547,600 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
940,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
798,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
592,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
232,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
446,800 | 7.60 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 29/07/2024 |
7.60
|
107,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
7.70
|
291,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
514,700 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
623,500 | 7.60 | 7.70 | 7.40 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
7.60
|
694,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.80
|
1,176,700 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
464,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
446,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.20
|
1,319,000 | 8.20 | 8.20 | 8 | 2,000 | 0 | 0.0 |
| 16/07/2024 |
8.20
|
301,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
251,900 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
144,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
296,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
282,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
361,600 | 8.10 | 8.30 | 8 | 100 | 0 | 0.0 |
| 08/07/2024 |
8.10
|
243,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
220,000 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.20
|
391,200 | 8.20 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
| 03/07/2024 |
8.30
|
154,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
225,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.10
|
411,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
501,200 | 8.20 | 8.30 | 8 | 100 | 0 | 0.0 |
| 27/06/2024 |
8.20
|
208,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
494,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
450,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,113,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
855,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
516,000 | 8.50 | 8.50 | 8.30 | 100 | 3,000 | -0.0 |
| 19/06/2024 |
8.50
|
620,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.40
|
321,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
1,020,500 | 8.50 | 8.60 | 8.40 | 5,100 | 0 | 0.0 |
| 14/06/2024 |
8.50
|
2,031,400 | 8.80 | 9 | 8.40 | 10,700 | 0 | 0.1 |
| 13/06/2024 |
8.80
|
997,900 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
| 12/06/2024 |
9
|
4,283,200 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 11/06/2024 |
8.50
|
765,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.40
|
692,300 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
| 07/06/2024 |
8.50
|
392,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
548,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
765,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.60
|
668,000 | 8.50 | 8.60 | 8.50 | 30,300 | 0 | 0.3 |
| 03/06/2024 |
8.60
|
1,288,100 | 8.40 | 8.60 | 8.40 | 120,000 | 0 | 1.0 |
| 31/05/2024 |
8.40
|
523,500 | 8.40 | 8.50 | 8.30 | 19,800 | 0 | 0.2 |
| 30/05/2024 |
8.40
|
550,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2024 |
8.50
|
496,200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
533,800 | 8.40 | 8.60 | 8.40 | 0 | 79,500 | -0.7 |
| 27/05/2024 |
8.40
|
519,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
1,046,700 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
827,200 | 8.70 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 22/05/2024 |
8.70
|
1,155,300 | 8.60 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.70
|
1,036,700 | 8.60 | 8.70 | 8.50 | 65,000 | 0 | 0.6 |
| 20/05/2024 |
8.60
|
762,400 | 8.60 | 8.70 | 8.50 | 135,000 | 0 | 1.2 |
| 17/05/2024 |
8.60
|
1,162,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
674,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
1,134,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
428,208 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/05/2024 |
8.50
|
984,937 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
| 09/05/2024 |
8.30
|
420,397 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
774,433 | 8.30 | 8.40 | 8.20 | 11,400 | 0 | 0.1 |
| 07/05/2024 |
8.30
|
440,135 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
767,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
630,576 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
345,545 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
585,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
543,182 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.20
|
868,965 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/04/2024 |
8.20
|
512,597 | 8.10 | 8.30 | 8 | 100,000 | 0 | 0.8 |