| 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) |
-0.10 | -1.28% | 54,600 | 0 | 0 |
7.70
8
7.70
|
|
2 tháng
(2024-07-18) |
-0.70 | -8.33% | 246,800 | 0 | 0 |
7.70
8.40
7.70
|
|
3 tháng
(2024-06-18) |
-0.20 | -2.53% | 487,500 | 0 | 0 |
7.70
9.60
7.70
|
|
6 tháng
(2024-03-20) |
-0.30 | -3.75% | 733,730 | 0 | 0 |
7.50
9.60
7.70
|
|
12 tháng
(2023-09-22) |
-1.40 | -15.38% | 1,100,939 | 0 | 0 |
7.50
9.60
7.70
|
|
24 tháng
(2022-09-27) |
-3.35 | -30.30% | 5,248,460 | 0 | 0 |
7.50
11.62
7.70
|
|
36 tháng
(2021-10-04) |
-6.76 | -46.73% | 13,354,778 | -920 | -0.0 |
7.50
21.47
7.70
|
|
60 tháng
(2019-10-14) |
1.14 | 17.45% | 25,806,043 | 18,380 | 0.2 |
6.14
21.47
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.70
|
10,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
1,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.80
|
2,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
3,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.70
|
17,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
2,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
9,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/08/2024 |
7.80
|
3,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
4,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/08/2024 |
7.80
|
400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
1,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
2,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
5,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
4,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.90
|
3,900 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
2,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
3,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/08/2024 |
7.90
|
37,200 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
3,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
8
|
5,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
4,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/07/2024 |
8
|
3,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
11,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2024 |
8.20
|
4,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
7,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
6,600 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.20
|
12,000 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
7.90
|
36,000 | 8.40 | 8.70 | 7.80 | 0 | 0 | 0 |
| 18/07/2024 |
8.40
|
39,900 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.20
|
22,800 | 9.60 | 10.30 | 9.20 | 0 | 0 | 0 |
| 16/07/2024 |
9.60
|
121,000 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.50
|
2,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
1,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
6,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
4,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
3,300 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
6,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/07/2024 |
7.90
|
600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
3,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/07/2024 |
7.90
|
4,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
4,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
3,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
12,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
12,600 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.20
|
19,000 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/06/2024 |
7.90
|
3,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/06/2024 |
7.70
|
1,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.90
|
1,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/06/2024 |
7.80
|
3,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/06/2024 |
7.90
|
4,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/06/2024 |
7.80
|
2,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/06/2024 |
7.90
|
2,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
2,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/06/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/05/2024 |
7.90
|
7,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 30/05/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/05/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/05/2024 |
7.70
|
4,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/05/2024 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/05/2024 |
7.80
|
6,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
6,800 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
10,660 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/05/2024 |
7.90
|
701 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/05/2024 |
7.90
|
2,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.90
|
4,423 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.60
|
5,360 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/05/2024 |
7.70
|
2,255 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
7.80
|
2,310 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
110 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
4,258 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/05/2024 |
7.90
|
1,629 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
3,220 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
4,236 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/04/2024 |
7.70
|
475 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/04/2024 |
7.50
|
3,120 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.50
|
201 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |