| 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) |
0.80 | 11.27% | 9,500,300 | 49,294 | 0.3 |
7
8.10
7.80
|
|
2 tháng
(2024-07-18) |
1.40 | 21.54% | 18,321,800 | 51,994 | 0.3 |
6.50
8.10
7.80
|
|
3 tháng
(2024-06-18) |
0.90 | 12.86% | 26,549,900 | 29,794 | 0.2 |
6.50
8.10
7.80
|
|
6 tháng
(2024-03-20) |
0.50 | 6.76% | 50,023,064 | -53,706 | -0.4 |
6.30
8.10
7.80
|
|
12 tháng
(2023-09-22) |
-0.60 | -7.06% | 91,387,742 | 59,383 | 0.4 |
6
8.50
7.80
|
|
24 tháng
(2022-09-27) |
-1.81 | -18.63% | 157,947,376 | 60,867 | 0.4 |
5.15
12.10
7.80
|
|
36 tháng
(2021-10-04) |
-4.92 | -38.36% | 240,602,917 | 27,667 | 0.2 |
5.15
21.36
7.80
|
|
60 tháng
(2019-10-14) |
-13.97 | -63.87% | 360,034,055 | 61,867 | 0.6 |
3.84
21.87
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.80
|
416,800 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
| 13/09/2024 |
7.90
|
507,200 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
| 12/09/2024 |
7.60
|
410,700 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
| 11/09/2024 |
7.60
|
457,500 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
| 10/09/2024 |
8.10
|
548,100 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
| 09/09/2024 |
7.90
|
451,600 | 8 | 8 | 7.70 | 158 | 9,100 | -0.1 |
| 06/09/2024 |
8
|
1,107,100 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
| 05/09/2024 |
8
|
633,100 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
| 04/09/2024 |
7.30
|
389,100 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
| 30/08/2024 |
7.20
|
594,500 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
| 29/08/2024 |
7.10
|
429,800 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
| 28/08/2024 |
7.40
|
562,100 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
865,100 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
| 26/08/2024 |
7.40
|
686,600 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
| 23/08/2024 |
7.20
|
334,900 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
| 22/08/2024 |
7.20
|
524,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
308,500 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
| 20/08/2024 |
7
|
348,900 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
| 19/08/2024 |
7.10
|
340,600 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
7.20
|
421,800 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
| 15/08/2024 |
7
|
736,200 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
| 14/08/2024 |
6.90
|
280,000 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 13/08/2024 |
6.90
|
313,300 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
6.90
|
309,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
312,300 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
6.80
|
307,400 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
| 07/08/2024 |
6.90
|
279,400 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
| 06/08/2024 |
7
|
308,300 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
| 05/08/2024 |
6.90
|
194,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
303,600 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
| 01/08/2024 |
7.20
|
283,000 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,400 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,800 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
552,700 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
| 26/07/2024 |
7.10
|
757,200 | 7 | 7.10 | 6.60 | 2,600 | 2,600 | -0.0 |
| 25/07/2024 |
7
|
578,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.80
|
565,200 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
| 23/07/2024 |
6.50
|
286,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.60
|
275,700 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
| 19/07/2024 |
6.60
|
311,900 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
| 18/07/2024 |
6.50
|
518,300 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 17/07/2024 |
6.50
|
349,400 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
| 16/07/2024 |
6.70
|
351,300 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
| 15/07/2024 |
6.60
|
320,100 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
| 12/07/2024 |
6.70
|
468,900 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
| 11/07/2024 |
6.70
|
253,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
379,000 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
| 09/07/2024 |
6.80
|
318,600 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
| 08/07/2024 |
6.60
|
407,100 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
| 05/07/2024 |
6.80
|
504,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
477,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.70
|
376,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
288,700 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
| 01/07/2024 |
6.60
|
322,700 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
| 28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
| 27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/06/2024 |
6.70
|
444,300 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
| 25/06/2024 |
6.80
|
358,300 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
| 24/06/2024 |
6.80
|
444,100 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
| 21/06/2024 |
6.90
|
366,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.80
|
365,600 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |
| 19/06/2024 |
6.90
|
516,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
272,900 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
553,100 | 6.80 | 7.20 | 6.70 | 23,000 | 0 | 0.2 |
| 14/06/2024 |
6.80
|
629,100 | 7.30 | 7.70 | 6.80 | 0 | 18,000 | -0.1 |
| 13/06/2024 |
7.50
|
830,200 | 7 | 7.60 | 6.90 | 0 | 4,700 | -0.0 |
| 12/06/2024 |
7
|
424,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/06/2024 |
6.90
|
676,400 | 6.80 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
| 10/06/2024 |
6.80
|
317,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
379,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
237,300 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
| 05/06/2024 |
6.80
|
313,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
338,400 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
| 03/06/2024 |
7
|
500,500 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |
| 31/05/2024 |
7
|
228,700 | 7 | 7.10 | 6.80 | 300 | 1,400 | -0.0 |
| 30/05/2024 |
6.90
|
566,700 | 6.90 | 7.20 | 6.80 | 5,200 | 3,100 | 0.0 |
| 29/05/2024 |
6.90
|
236,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
200,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
264,600 | 6.80 | 7 | 6.70 | 0 | 7,300 | -0.1 |
| 24/05/2024 |
6.90
|
402,400 | 6.80 | 7.20 | 6.70 | 5,300 | 6,100 | -0.0 |
| 23/05/2024 |
6.80
|
268,100 | 6.80 | 6.90 | 6.80 | 2,600 | 0 | 0.0 |
| 22/05/2024 |
6.80
|
258,200 | 6.80 | 6.90 | 6.70 | 3,000 | 0 | 0.0 |
| 21/05/2024 |
6.80
|
315,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
213,100 | 6.70 | 6.90 | 6.60 | 0 | 5,000 | -0.0 |
| 17/05/2024 |
6.70
|
205,000 | 6.80 | 6.80 | 6.60 | 0 | 7,600 | -0.1 |
| 16/05/2024 |
6.80
|
226,800 | 6.80 | 6.80 | 6.70 | 7,500 | 0 | 0.1 |
| 15/05/2024 |
6.70
|
283,900 | 6.90 | 6.90 | 6.60 | 8,300 | 0 | 0.1 |
| 14/05/2024 |
6.90
|
242,400 | 7 | 7 | 6.70 | 8,900 | 0 | 0.1 |
| 13/05/2024 |
6.80
|
536,200 | 6.60 | 7 | 6.60 | 5,700 | 18,900 | -0.1 |
| 10/05/2024 |
6.60
|
205,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.70
|
366,000 | 6.70 | 6.80 | 6.50 | 0 | 4,000 | -0.0 |
| 08/05/2024 |
6.80
|
240,700 | 6.80 | 6.80 | 6.60 | 1,900 | 16,000 | -0.1 |
| 07/05/2024 |
6.90
|
326,800 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
226,300 | 6.30 | 6.60 | 6.30 | 0 | 9,300 | 0 |
| 03/05/2024 |
6.30
|
220,300 | 6.30 | 6.50 | 6.30 | 6,500 | 0 | 0.0 |
| 02/05/2024 |
6.40
|
174,500 | 6.30 | 6.40 | 6.30 | 0 | 600 | -0.0 |
| 26/04/2024 |
6.50
|
257,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
226,000 | 6.50 | 6.50 | 6.30 | 0 | 5,100 | -0.0 |
| 24/04/2024 |
6.50
|
282,300 | 6.40 | 6.50 | 6.30 | 9,300 | 2,600 | 0.0 |
| 23/04/2024 |
6.40
|
233,100 | 6.30 | 6.40 | 6.20 | 10,500 | 0 | 0.1 |