| 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 | -2.56% | 14,412,500 | -299 | -0.0 |
7.60
7.90
7.60
|
|
2 tháng
(2024-07-18) |
-0.70 | -8.43% | 38,528,200 | 46,799 | 0.4 |
7.60
8.30
7.60
|
|
3 tháng
(2024-06-18) |
-0.80 | -9.52% | 61,435,200 | 51,799 | 0.4 |
7.60
8.40
7.60
|
|
6 tháng
(2024-03-20) |
-0.40 | -5% | 267,241,529 | -84,843,184 | -882.5 |
7.50
9.10
7.60
|
|
12 tháng
(2023-09-22) |
-1.20 | -13.64% | 416,752,285 | -84,845,784 | -882.5 |
7.50
9.10
7.60
|
|
24 tháng
(2022-09-27) |
-1.67 | -18.04% | 800,023,372 | -84,933,584 | -883.3 |
5.55
9.60
7.60
|
|
36 tháng
(2021-10-04) |
-6.20 | -44.95% | 1,293,469,907 | -84,765,584 | -880.6 |
5.55
16.55
7.60
|
|
60 tháng
(2020-12-28) |
-1.42 | -15.78% | 1,852,627,865 | -84,765,584 | -880.6 |
5.55
16.84
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.60
|
599,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
576,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
351,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
1,110,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
455,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
1,083,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
831,400 | 7.80 | 7.80 | 7.60 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.80
|
953,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
201,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
614,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
560,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
708,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
427,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
1,567,900 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |
| 23/08/2024 |
7.80
|
776,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
1,238,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
1,157,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
656,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
544,100 | 7.70 | 7.80 | 7.70 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.70
|
758,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
390,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
555,100 | 7.60 | 7.70 | 7.60 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.70
|
608,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.70
|
599,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
275,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
850,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
387,500 | 7.70 | 7.70 | 7.60 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.70
|
1,023,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,047,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
2,458,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
1,883,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
1,087,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
650,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
651,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
924,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
1,199,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
1,128,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
1,285,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
1,904,700 | 8.10 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
8.10
|
1,681,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
765,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
4,620,500 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
961,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
768,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
383,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.20
|
644,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
563,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.20
|
804,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
601,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
553,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.10
|
618,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.10
|
808,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8.10
|
694,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
906,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
964,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
795,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
1,246,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
915,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
1,765,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
1,067,700 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,233,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
927,000 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
8.40
|
1,062,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
1,569,300 | 8.50 | 8.50 | 8.30 | 0 | 6 | -0.0 |
| 14/06/2024 |
8.50
|
3,158,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
1,743,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/06/2024 |
8.70
|
1,970,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
1,808,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,467,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
2,184,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
2,362,700 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
8.60
|
2,173,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.70
|
2,182,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.80
|
2,864,300 | 8.60 | 8.80 | 8.50 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
8.60
|
1,912,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,562,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
7,524,700 | 8.50 | 9.10 | 8.40 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.50
|
3,559,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
2,375,300 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 24/05/2024 |
8.60
|
5,525,200 | 8.60 | 9 | 8.40 | 0 | 55 | -0.0 |
| 23/05/2024 |
8.50
|
8,080,800 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.50
|
15,765,800 | 9.10 | 9.30 | 8.50 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
9.10
|
68,712,200 | 8.10 | 9.30 | 8.10 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
8.20
|
11,444,800 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
964,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
2,042,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.80
|
1,125,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
548,025 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
708,253 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
1,001,991 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
2,527,280 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
1,374,915 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.70
|
254,033 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
727,443 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
750,944 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
316,222 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
856,832 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,053,983 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/04/2024 |
7.60
|
754,524 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.60
|
676,628 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |