| 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 | 0% | 678,400 | 0 | 0 |
6.90
7.20
7.10
|
|
2 tháng
(2024-07-18) |
-2.90 | -29% | 2,831,100 | 0 | 0 |
6.70
10.70
7.10
|
|
3 tháng
(2024-06-18) |
-2.70 | -27.55% | 3,187,000 | 0 | 0 |
6.70
10.70
7.10
|
|
6 tháng
(2024-03-20) |
0.10 | 1.43% | 5,325,089 | 0 | 0 |
6.70
10.70
7.10
|
|
12 tháng
(2023-09-22) |
0.60 | 9.23% | 9,702,815 | 0 | 0 |
5.90
10.70
7.10
|
|
24 tháng
(2022-11-08) |
-1.30 | -15.48% | 11,943,685 | 0 | 0 |
5.90
12.60
7.10
|
|
36 tháng
(2021-11-03) |
-2.10 | -22.83% | 11,943,685 | 0 | 0 |
5.90
12.60
7.10
|
|
60 tháng
(2021-11-03) |
-2.10 | -22.83% | 11,943,685 | 0 | 0 |
5.90
12.60
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
|
18,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
7,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
3,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
4,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
17,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
25,300 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
12,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.10
|
19,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
19,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
33,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
28,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
27,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
39,100 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
67,000 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7
|
58,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
137,800 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
118,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.10
|
48,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7.10
|
497,100 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.70
|
46,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
7
|
976,700 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
148,700 | 6.70 | 7.80 | 6.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.50
|
205,300 | 9.60 | 9.60 | 7.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
2,700 | 9 | 9.20 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.50
|
106,400 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 07/08/2024 |
9.50
|
6,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/08/2024 |
9.80
|
23,800 | 8.20 | 9.90 | 8.20 | 0 | 0 | 0 |
| 05/08/2024 |
9.90
|
51,000 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 02/08/2024 |
10
|
1,600 | 11 | 11 | 9.80 | 0 | 0 | 0 |
| 01/08/2024 |
10
|
39,400 | 10 | 10 | 8.50 | 0 | 0 | 0 |
| 31/07/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 24/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/07/2024 |
10.70
|
36,800 | 10 | 10.70 | 8.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
7,800 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.50
|
40,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 10/07/2024 |
9.30
|
60,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
46,900 | 7 | 9.30 | 7 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
4,000 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 04/07/2024 |
9.50
|
32,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 03/07/2024 |
9.50
|
66,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/06/2024 |
9.30
|
20,100 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
9.80
|
35,200 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 20/06/2024 |
9.40
|
30,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
4,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.80
|
10,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 17/06/2024 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/06/2024 |
9.90
|
1,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 10/06/2024 |
10
|
20,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 07/06/2024 |
9.80
|
6,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
5,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
7,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
9.50
|
35,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/06/2024 |
9.40
|
31,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
27,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
39,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.20
|
163,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.70
|
12,600 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
34,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.80
|
40 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
24 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
13,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/05/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
27,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 06/05/2024 |
8
|
27,010 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
60,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 02/05/2024 |
8.20
|
40,001 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
1,500 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
10,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.80
|
96,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
55,655 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |