| 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) |
-0.90 | -12% | 10,879,300 | -2,900 | -0.0 |
6.60
7.70
6.90
|
|
2 tháng
(2024-07-18) |
-1.60 | -19.51% | 38,759,000 | -356,300 | 0.1 |
6.60
9.30
6.90
|
|
3 tháng
(2024-06-18) |
-0.60 | -8.33% | 55,684,700 | -694,900 | -2.3 |
6.60
9.30
6.90
|
|
6 tháng
(2024-03-20) |
1 | 17.86% | 104,344,052 | -42,100 | 2.7 |
5.30
9.30
6.90
|
|
12 tháng
(2023-09-22) |
-1.50 | -18.52% | 154,897,517 | 5,900 | 3.1 |
4.80
9.30
6.90
|
|
24 tháng
(2022-09-27) |
-5.40 | -45% | 236,759,793 | 55,800 | 3.5 |
4.80
12.20
6.90
|
|
36 tháng
(2021-10-04) |
-31.60 | -82.72% | 273,860,223 | 50,800 | 3.3 |
4.80
46.30
6.90
|
|
60 tháng
(2019-10-14) |
-16.60 | -71.55% | 300,537,397 | 57,700 | 3.4 |
4.80
109.80
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.90
|
1,666,200 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
190,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
123,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
237,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
251,600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
224,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
162,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.90
|
490,900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
6.90
|
388,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
390,800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
551,600 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
760,100 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
381,000 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
220,000 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
1,063,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,190,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
2,673,300 | 9 | 9 | 7.40 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
1,016,700 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
563,100 | 7.30 | 7.50 | 7.30 | 0 | 2,900 | -0.0 |
| 16/08/2024 |
7.30
|
380,900 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
693,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
242,000 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.40
|
844,900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
299,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
259,300 | 7 | 7.30 | 7 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
7
|
287,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
964,500 | 6.90 | 7.10 | 6.80 | 0 | 730,800 | -5.0 |
| 06/08/2024 |
7
|
566,600 | 6.50 | 7.10 | 6.40 | 0 | 100,000 | -0.7 |
| 05/08/2024 |
6.70
|
948,500 | 6.50 | 7.10 | 6.50 | 0 | 105,800 | -0.7 |
| 02/08/2024 |
7.10
|
842,600 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
| 01/08/2024 |
7.30
|
1,907,700 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
| 31/07/2024 |
7.90
|
2,390,200 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
| 30/07/2024 |
8.70
|
2,087,700 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
2,918,700 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.30
|
3,540,900 | 8.40 | 9.30 | 8.40 | 1,118,800 | 0 | 10.2 |
| 25/07/2024 |
8.40
|
1,142,400 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
757,700 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
| 23/07/2024 |
8.10
|
1,125,700 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
1,118,500 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
1,546,500 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
| 18/07/2024 |
8.20
|
3,013,900 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
| 17/07/2024 |
7.30
|
1,492,400 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
| 16/07/2024 |
7.20
|
305,800 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
360,400 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
994,900 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.90
|
556,000 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
560,900 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.80
|
681,100 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
6.80
|
867,000 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.80
|
621,300 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
637,600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7
|
1,220,200 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
775,300 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
710,300 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
1,121,000 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
587,200 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
332,200 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 25/06/2024 |
7.50
|
616,800 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
1,315,000 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
| 21/06/2024 |
7.40
|
928,300 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.90
|
647,000 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.90
|
1,063,500 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
| 18/06/2024 |
7.20
|
531,500 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
1,112,500 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
1,958,700 | 7 | 8.20 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
8
|
1,058,300 | 9.70 | 9.70 | 7.50 | 12,000 | 0 | 0.1 |
| 12/06/2024 |
8.30
|
6,343,000 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
| 11/06/2024 |
7.80
|
802,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
2,961,700 | 6.10 | 7.10 | 6.10 | 0 | 100,000 | -0.6 |
| 07/06/2024 |
6.40
|
1,043,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
738,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
658,600 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.10
|
356,000 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.40
|
1,899,200 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
1,782,900 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
257,600 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
442,400 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
452,400 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
| 27/05/2024 |
6.30
|
822,500 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
| 23/05/2024 |
7.10
|
2,113,900 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
| 22/05/2024 |
6.50
|
406,000 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
941,800 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
557,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
517,300 | 6.10 | 6.20 | 6 | 0 | 59,000 | -0.4 |
| 16/05/2024 |
6
|
367,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.20
|
429,500 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.30
|
529,500 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
601,400 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
935,400 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/05/2024 |
6.50
|
1,230,300 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
707,500 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
427,400 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
465,700 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
371,800 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
114,100 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
194,600 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.50
|
62,200 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
592,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |