| 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) |
0.70 | 10.94% | 392,600 | 1,000 | 0.0 |
5.70
7.20
7.10
|
|
2 tháng
(2024-07-18) |
-0.30 | -4.05% | 1,024,700 | 1,000 | 0.0 |
5.70
7.60
7.10
|
|
3 tháng
(2024-06-18) |
-1.70 | -19.32% | 1,456,000 | 1,000 | 0.0 |
5.70
9.20
7.10
|
|
6 tháng
(2024-03-20) |
3 | 73.17% | 7,483,227 | 1,000 | 0.0 |
3.90
11.60
7.10
|
|
12 tháng
(2023-09-22) |
2.60 | 57.78% | 9,147,178 | -73,500 | -0.3 |
3.80
11.60
7.10
|
|
24 tháng
(2022-09-27) |
2.30 | 47.92% | 14,424,704 | 1,100 | 0.0 |
2.60
11.60
7.10
|
|
36 tháng
(2021-10-04) |
3.60 | 102.86% | 19,723,690 | -800 | 0.0 |
2.60
13.50
7.10
|
|
60 tháng
(2019-10-14) |
4.80 | 208.70% | 22,226,558 | 1,100 | 0.0 |
1.60
13.50
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.10
|
5,300 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
57,600 | 6.90 | 7.80 | 6.20 | 1,000 | 0 | 0.0 |
| 12/09/2024 |
6.90
|
21,200 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
22,400 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/09/2024 |
6.30
|
37,800 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 09/09/2024 |
5.90
|
7,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/09/2024 |
6
|
6,800 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.70
|
5,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
29,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.80
|
30,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
10,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
10,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/08/2024 |
6.10
|
4,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
20,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6
|
50,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
12,700 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
17,500 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6
|
22,600 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
6.40
|
19,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
35,300 | 5.10 | 6.30 | 5 | 0 | 0 | 0 |
| 15/08/2024 |
5.80
|
10,200 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
6,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
11,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 12/08/2024 |
5.90
|
73,200 | 5.90 | 6.30 | 5.20 | 0 | 0 | 0 |
| 09/08/2024 |
5.90
|
52,400 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 08/08/2024 |
6.70
|
61,000 | 6.90 | 7.50 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
22,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
104,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
62,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.90
|
97,100 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.90
|
4,100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/07/2024 |
6.90
|
6,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
11,000 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 26/07/2024 |
7
|
1,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
9,100 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 23/07/2024 |
6.90
|
14,500 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.60
|
34,000 | 7 | 7.60 | 6.40 | 0 | 0 | 0 |
| 19/07/2024 |
7.10
|
9,200 | 7.30 | 7.50 | 6.70 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
2,600 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
8,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
31,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.90
|
28,600 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 12/07/2024 |
7.90
|
9,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
10,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
13,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.90
|
11,900 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
13,900 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
8.60
|
5,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/07/2024 |
8.80
|
13,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
5,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
6,900 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 01/07/2024 |
8.50
|
15,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.30
|
25,900 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/06/2024 |
8.60
|
18,400 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
16,100 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
36,900 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
22,000 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
34,100 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
59,300 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
8.70
|
20,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 18/06/2024 |
8.80
|
23,900 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/06/2024 |
8.80
|
30,600 | 8.60 | 9.40 | 8.40 | 0 | 0 | 0 |
| 14/06/2024 |
8.90
|
57,800 | 10 | 10 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
41,400 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
31,200 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 11/06/2024 |
10.10
|
51,900 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 10/06/2024 |
10.80
|
58,500 | 10.70 | 11.50 | 10.60 | 0 | 0 | 0 |
| 07/06/2024 |
10.80
|
224,100 | 9 | 10.80 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9.30
|
87,400 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9.80
|
133,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
10.10
|
105,900 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 03/06/2024 |
10.90
|
54,800 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
| 31/05/2024 |
11
|
19,900 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
| 30/05/2024 |
11.40
|
187,800 | 11.20 | 11.70 | 10.40 | 0 | 0 | 0 |
| 29/05/2024 |
11.60
|
432,100 | 10.60 | 11.90 | 9.90 | 0 | 0 | 0 |
| 28/05/2024 |
10.40
|
96,500 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
| 27/05/2024 |
10.50
|
107,000 | 10.50 | 11 | 9.80 | 0 | 0 | 0 |
| 24/05/2024 |
11
|
231,700 | 11.50 | 12.50 | 10.40 | 0 | 0 | 0 |
| 23/05/2024 |
11.50
|
155,800 | 10.20 | 11.60 | 9.70 | 0 | 0 | 0 |
| 22/05/2024 |
10.10
|
314,900 | 10 | 10.80 | 9.20 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
115,500 | 9.20 | 10.30 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
9.20
|
153,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/05/2024 |
8.30
|
237,245 | 8.20 | 8.60 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.60
|
334,447 | 9.40 | 9.40 | 7.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
73,033 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
373,730 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
481,351 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/05/2024 |
6.20
|
117,877 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
180,804 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 08/05/2024 |
4.90
|
60,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/05/2024 |
5
|
6,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.10
|
40,921 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5.10
|
52,605 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 02/05/2024 |
4.90
|
6,301 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2024 |
5
|
15,101 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |