| 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) |
-0.40 | -4.88% | 1,210,100 | 41,300 | 0.3 |
7.80
8.20
7.90
|
|
2 tháng
(2024-07-18) |
-1.20 | -13.33% | 5,382,200 | 253,200 | 2.0 |
7.50
9
7.90
|
|
3 tháng
(2024-06-18) |
-1.50 | -16.13% | 12,068,100 | 252,472 | 2.0 |
7.50
9.40
7.90
|
|
6 tháng
(2024-03-20) |
-1.80 | -18.75% | 23,324,590 | 234,502 | 1.9 |
7.50
9.60
7.90
|
|
12 tháng
(2023-09-22) |
-4.40 | -36.07% | 55,253,104 | 216,172 | 1.7 |
7.50
12.20
7.90
|
|
24 tháng
(2022-09-27) |
-5.64 | -41.96% | 257,201,911 | -199,480 | -6.1 |
4.90
14.02
7.90
|
|
36 tháng
(2021-10-04) |
-12.14 | -60.88% | 498,802,920 | -62,421 | 8.6 |
4.90
26.22
7.90
|
|
60 tháng
(2019-10-14) |
1.89 | 32.05% | 823,775,868 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.90
|
56,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/09/2024 |
7.80
|
47,200 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 12/09/2024 |
7.90
|
33,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
65,500 | 8 | 8 | 7.80 | 1,300 | 0 | 0.0 |
| 10/09/2024 |
8
|
66,400 | 8 | 8 | 7.90 | 0 | 2,400 | -0.0 |
| 09/09/2024 |
8
|
140,000 | 8 | 8.10 | 7.90 | 300 | 900 | -0.0 |
| 06/09/2024 |
7.90
|
54,000 | 7.90 | 8 | 7.90 | 2,000 | 0 | 0.0 |
| 05/09/2024 |
7.90
|
88,900 | 8 | 8.10 | 7.90 | 300 | 1,300 | -0.0 |
| 04/09/2024 |
8
|
76,500 | 8 | 8 | 7.90 | 2,200 | 0 | 0.0 |
| 30/08/2024 |
8
|
62,100 | 8.10 | 8.10 | 8 | 0 | 200 | -0.0 |
| 29/08/2024 |
8.10
|
46,600 | 8.10 | 8.20 | 8 | 0 | 1,800 | -0.0 |
| 28/08/2024 |
8.10
|
81,800 | 8.10 | 8.20 | 8.10 | 0 | 1,600 | -0.0 |
| 27/08/2024 |
8.10
|
34,600 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 26/08/2024 |
8.10
|
68,900 | 8.10 | 8.20 | 8 | 0 | 2,100 | -0.0 |
| 23/08/2024 |
8.10
|
42,200 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 22/08/2024 |
8.10
|
51,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/08/2024 |
8.20
|
79,000 | 8.20 | 8.40 | 8.10 | 0 | 7,900 | -0.1 |
| 20/08/2024 |
8.20
|
63,500 | 8.10 | 8.20 | 8.10 | 7,500 | 0 | 0.1 |
| 19/08/2024 |
8.20
|
108,400 | 8.20 | 8.20 | 8.10 | 46,500 | 500 | 0.4 |
| 16/08/2024 |
8.20
|
168,300 | 7.90 | 8.20 | 7.90 | 16,600 | 0 | 0.1 |
| 15/08/2024 |
7.90
|
137,300 | 7.90 | 7.90 | 7.80 | 63,100 | 0 | 0.5 |
| 14/08/2024 |
7.90
|
121,800 | 7.80 | 8 | 7.80 | 86,600 | 0 | 0.7 |
| 13/08/2024 |
7.80
|
113,300 | 7.80 | 7.90 | 7.80 | 55,700 | 14,200 | 0.3 |
| 12/08/2024 |
7.80
|
58,200 | 7.80 | 7.90 | 7.70 | 0 | 10,000 | -0.1 |
| 09/08/2024 |
7.90
|
34,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.80
|
143,500 | 7.70 | 8 | 7.60 | 8,900 | 1,800 | 0.1 |
| 07/08/2024 |
7.70
|
47,900 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 06/08/2024 |
7.60
|
103,400 | 7.50 | 7.60 | 7.30 | 100 | 3,600 | -0.0 |
| 05/08/2024 |
7.50
|
234,300 | 7.90 | 7.90 | 7.40 | 1,400 | 5,300 | -0.0 |
| 02/08/2024 |
7.90
|
138,900 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 01/08/2024 |
7.90
|
367,300 | 8.20 | 8.30 | 7.70 | 8,800 | 8,800 | -0.0 |
| 31/07/2024 |
8.10
|
203,100 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 30/07/2024 |
8
|
188,600 | 8 | 8.10 | 7.90 | 0 | 5,300 | -0.0 |
| 29/07/2024 |
8
|
144,800 | 7.90 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
8
|
56,300 | 8.10 | 8.10 | 8 | 800 | 0 | 0.0 |
| 25/07/2024 |
8
|
221,400 | 8.10 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 24/07/2024 |
8
|
310,000 | 8.10 | 8.30 | 7.90 | 100 | 2,300 | -0.0 |
| 23/07/2024 |
8.10
|
164,900 | 8.30 | 8.40 | 8.10 | 300 | 0 | 0.0 |
| 22/07/2024 |
8.20
|
288,000 | 8.50 | 8.50 | 8 | 1,500 | 0 | 0.0 |
| 19/07/2024 |
8.50
|
614,700 | 8.90 | 8.90 | 8.30 | 800 | 100 | 0.0 |
| 18/07/2024 |
9
|
311,700 | 9.10 | 9.10 | 8.70 | 9,500 | 0 | 0.1 |
| 17/07/2024 |
9
|
458,400 | 9.30 | 9.30 | 8.70 | 0 | 9,400 | -0.1 |
| 16/07/2024 |
9.20
|
699,500 | 9.40 | 9.70 | 9.20 | 3,200 | 0 | 0.0 |
| 15/07/2024 |
9.40
|
161,300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 12/07/2024 |
9.40
|
611,300 | 9 | 9.60 | 8.90 | 9,400 | 8,900 | 0.0 |
| 11/07/2024 |
9
|
121,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/07/2024 |
9
|
175,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 09/07/2024 |
9.20
|
156,700 | 9.30 | 9.40 | 9.10 | 0 | 1,100 | -0.0 |
| 08/07/2024 |
9.30
|
676,100 | 8.60 | 9.50 | 8.60 | 8,900 | 1,000 | 0.1 |
| 05/07/2024 |
8.70
|
146,200 | 8.90 | 8.90 | 8.60 | 100 | 1,100 | -0.0 |
| 04/07/2024 |
8.80
|
199,300 | 9 | 9 | 8.70 | 1,500 | 0 | 0.0 |
| 03/07/2024 |
8.90
|
88,100 | 9 | 9.10 | 8.90 | 100 | 1,600 | -0.0 |
| 02/07/2024 |
9
|
141,200 | 9 | 9.20 | 9 | 1,000 | 100 | 0.0 |
| 01/07/2024 |
9
|
103,800 | 8.90 | 9 | 8.80 | 100 | 0 | 0.0 |
| 28/06/2024 |
8.90
|
215,100 | 9.10 | 9.10 | 8.80 | 1,700 | 200 | 0.0 |
| 27/06/2024 |
9.10
|
149,400 | 9.10 | 9.20 | 8.90 | 0 | 300 | -0.0 |
| 26/06/2024 |
9.10
|
199,500 | 9 | 9.20 | 8.90 | 0 | 400 | -0.0 |
| 25/06/2024 |
9
|
179,900 | 8.90 | 9.10 | 8.80 | 200 | 28 | 0.0 |
| 24/06/2024 |
8.90
|
388,100 | 9.20 | 9.30 | 8.90 | 400 | 0 | 0.0 |
| 21/06/2024 |
9.20
|
460,100 | 9.10 | 9.60 | 9 | 400 | 7,900 | -0.1 |
| 20/06/2024 |
9.10
|
301,500 | 9 | 9.20 | 8.80 | 100 | 100 | -0 |
| 19/06/2024 |
9.20
|
228,100 | 9.30 | 9.40 | 9 | 200 | 1,900 | -0.0 |
| 18/06/2024 |
9.30
|
825,200 | 9 | 9.60 | 8.80 | 8,000 | 2,000 | 0.1 |
| 17/06/2024 |
9
|
189,800 | 9.20 | 9.30 | 8.80 | 200 | 5,400 | -0.0 |
| 14/06/2024 |
9.10
|
1,317,400 | 8.30 | 9.10 | 8.30 | 1,900 | 0 | 0.0 |
| 13/06/2024 |
8.30
|
115,900 | 8.20 | 8.30 | 8.10 | 2,100 | 0 | 0.0 |
| 12/06/2024 |
8.30
|
77,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.20
|
145,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
124,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.30
|
107,300 | 8.30 | 8.40 | 8.20 | 1,600 | 0 | 0.0 |
| 05/06/2024 |
8.30
|
215,800 | 8.20 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
8.20
|
200,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
166,600 | 8.30 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 31/05/2024 |
8.30
|
74,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/05/2024 |
8.30
|
180,400 | 8.30 | 8.40 | 8.20 | 1,000 | 9,000 | 0 |
| 29/05/2024 |
8.30
|
242,500 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
115,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
103,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
236,700 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 23/05/2024 |
8.30
|
64,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
197,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/05/2024 |
8.40
|
225,400 | 8.20 | 8.40 | 8.20 | 0 | 1,030 | -0.0 |
| 20/05/2024 |
8.20
|
142,000 | 8.10 | 8.30 | 8.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
8.20
|
77,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
145,900 | 8 | 8.20 | 8 | 3,500 | 0 | 0.0 |
| 15/05/2024 |
8
|
143,300 | 8.10 | 8.10 | 7.90 | 100 | 1,000 | -0.0 |
| 14/05/2024 |
8.10
|
94,500 | 8.10 | 8.20 | 8.10 | 0 | 4,800 | -0.0 |
| 13/05/2024 |
8.10
|
123,900 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 10/05/2024 |
8.10
|
66,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
123,500 | 8.30 | 8.30 | 8 | 500 | 600 | -0.0 |
| 08/05/2024 |
8.30
|
91,800 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| 07/05/2024 |
8.20
|
173,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/05/2024 |
8.10
|
96,400 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
120,300 | 8.10 | 8.10 | 8 | 12,900 | 0 | 0.1 |
| 02/05/2024 |
8.10
|
100,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
86,000 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| 25/04/2024 |
8.10
|
173,200 | 8.10 | 8.10 | 7.90 | 0 | 3,300 | -0.0 |
| 24/04/2024 |
8.10
|
106,400 | 7.90 | 8.10 | 7.90 | 100 | 3,800 | -0.0 |
| 23/04/2024 |
8
|
93,700 | 8.20 | 8.20 | 7.90 | 100 | 2,700 | -0.0 |