| 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 | -5.13% | 409,900 | 0 | 0 |
7.20
7.80
7.30
|
|
2 tháng
(2024-07-18) |
-0.60 | -7.50% | 1,336,500 | 0 | 0 |
7.20
8.20
7.30
|
|
3 tháng
(2024-06-18) |
-1.90 | -20.43% | 4,948,100 | -3,000 | -0.0 |
7.20
9.80
7.30
|
|
6 tháng
(2024-03-20) |
-0.20 | -2.63% | 15,599,600 | 0 | -0.0 |
7.20
10.70
7.30
|
|
12 tháng
(2023-09-22) |
-2.50 | -25.25% | 48,497,100 | -300 | 0.0 |
7.10
11.50
7.30
|
|
24 tháng
(2022-09-27) |
-5.50 | -42.64% | 84,595,409 | -1,200 | -0.0 |
4.10
15.60
7.30
|
|
36 tháng
(2022-01-25) |
-14.60 | -66.36% | 92,440,255 | -3,700 | -0.0 |
4.10
25
7.30
|
|
60 tháng
(2022-01-25) |
-14.60 | -66.36% | 92,440,255 | -3,700 | -0.0 |
4.10
25
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.30
|
11,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
28,100 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 12/09/2024 |
7.20
|
3,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7.20
|
1,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.30
|
8,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
18,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
5,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
8,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.20
|
14,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.30
|
6,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/08/2024 |
7.30
|
10,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
11,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
29,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
41,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
99,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
46,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.70
|
11,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
36,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
27,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
141,700 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
15,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
4,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
12,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
8
|
2,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/08/2024 |
7.90
|
5,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.90
|
24,500 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/08/2024 |
7.80
|
16,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
31,800 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
24,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
8
|
31,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
65,200 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
27,900 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8
|
50,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/07/2024 |
8.20
|
26,500 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
31,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
42,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
83,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
15,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.90
|
74,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
62,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
134,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
8
|
266,500 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.40
|
38,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/07/2024 |
8.30
|
121,900 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 12/07/2024 |
8.40
|
68,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/07/2024 |
8.40
|
47,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
87,900 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.80
|
44,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.50
|
79,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
9
|
264,100 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 04/07/2024 |
8.40
|
148,400 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 03/07/2024 |
8.90
|
75,000 | 9.30 | 9.60 | 8.80 | 0 | 0 | 0 |
| 02/07/2024 |
9
|
80,700 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 01/07/2024 |
9.80
|
340,700 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
534,800 | 9.80 | 10.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
9.80
|
234,300 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
164,200 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2024 |
9.10
|
74,400 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.20
|
86,000 | 9.40 | 9.40 | 9 | 0 | 200 | -0.0 |
| 21/06/2024 |
9.50
|
505,900 | 9 | 9.80 | 8.80 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
8.80
|
101,200 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 19/06/2024 |
9
|
140,800 | 9.50 | 9.50 | 8.70 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
9.30
|
106,700 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 17/06/2024 |
8.90
|
170,300 | 8.80 | 9.30 | 8.80 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
8.80
|
112,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.80
|
102,100 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.60
|
41,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.50
|
26,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
131,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.60
|
111,500 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.20
|
105,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/06/2024 |
8.20
|
45,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
121,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
50,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/05/2024 |
8.40
|
357,000 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8.50
|
227,600 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/05/2024 |
8.40
|
286,400 | 9.10 | 9.20 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
9.20
|
331,500 | 9.60 | 10 | 9 | 0 | 0 | 0 |
| 27/05/2024 |
9.60
|
358,800 | 8.70 | 9.60 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
187,500 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
140,400 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.70
|
183,800 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
71,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 20/05/2024 |
8.40
|
98,600 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/05/2024 |
8.30
|
88,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/05/2024 |
8.30
|
51,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/05/2024 |
8.40
|
81,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
84,700 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
116,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
101,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.30
|
254,800 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
129,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/05/2024 |
8.80
|
265,300 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 06/05/2024 |
8.30
|
114,900 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
239,500 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
8.20
|
122,800 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
115,300 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
172,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
80,400 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/04/2024 |
8.50
|
85,800 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |