| 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) |
-0.20 | -2.78% | 3,484,400 | 0 | 0 |
7
7.40
7
|
|
2 tháng
(2024-07-18) |
-0.60 | -7.89% | 10,141,800 | 0 | 0 |
6.60
7.60
7
|
|
3 tháng
(2024-06-18) |
-0.50 | -6.67% | 30,033,000 | 0 | 0 |
6.60
8.90
7
|
|
6 tháng
(2024-03-20) |
-0.80 | -10.26% | 44,208,889 | 0 | 0 |
6.60
8.90
7
|
|
12 tháng
(2023-09-22) |
-1.80 | -20.45% | 84,051,996 | 0 | 0 |
6.40
8.90
7
|
|
24 tháng
(2022-09-27) |
-1.34 | -16.03% | 236,393,067 | 0 | 0 |
3.24
10.59
7
|
|
36 tháng
(2021-10-04) |
-4.67 | -40.02% | 551,617,629 | 0 | 0 |
3.24
25.99
7
|
|
60 tháng
(2019-10-14) |
2.67 | 61.65% | 949,677,600 | 0 | 0 |
2.44
25.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7
|
125,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
7
|
143,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
85,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
146,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
106,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
180,200 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
179,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
106,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
360,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
162,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7
|
93,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
150,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
78,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
160,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.20
|
307,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7.30
|
142,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
347,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 20/08/2024 |
7.40
|
491,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.20
|
117,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/08/2024 |
7.30
|
567,900 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
232,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
171,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/08/2024 |
6.90
|
243,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
7
|
111,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
6.90
|
126,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/08/2024 |
6.90
|
337,800 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
87,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
393,000 | 6.60 | 7 | 5.90 | 0 | 0 | 0 |
| 05/08/2024 |
6.60
|
488,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 02/08/2024 |
7
|
174,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
411,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
7.10
|
106,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.10
|
185,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
139,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/07/2024 |
7.10
|
145,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
150,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
619,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
453,100 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.10
|
476,500 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
452,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
581,900 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
532,800 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
| 16/07/2024 |
8
|
428,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.90
|
325,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
274,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
361,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
574,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
8.10
|
889,100 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 08/07/2024 |
8.10
|
526,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
867,200 | 8.60 | 8.90 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.30
|
1,157,200 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
349,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/07/2024 |
7.80
|
333,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
630,000 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
955,700 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
469,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.50
|
1,588,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.80
|
1,236,200 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 24/06/2024 |
8.90
|
2,637,500 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
3,264,800 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
2,203,000 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
181,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
104,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
195,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/06/2024 |
7.40
|
299,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/06/2024 |
7.60
|
343,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/06/2024 |
7.50
|
198,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2024 |
7.50
|
227,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.60
|
230,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
147,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
454,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2024 |
7.40
|
385,700 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.50
|
222,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/06/2024 |
7.50
|
615,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 31/05/2024 |
7.20
|
138,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
227,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/05/2024 |
7.20
|
176,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/05/2024 |
7.20
|
185,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.20
|
223,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
236,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
333,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
320,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.30
|
173,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.30
|
356,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7.20
|
164,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
283,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2024 |
7.20
|
81,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.20
|
101,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
211,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/05/2024 |
7
|
74,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
231,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
106,000 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
245,100 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 06/05/2024 |
6.90
|
350,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/05/2024 |
6.90
|
89,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
75,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.90
|
364,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 25/04/2024 |
7
|
167,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
7
|
321,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
109,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |