| 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 | -9.88% | 443,000 | -5,600 | -0.0 |
7.25
8.10
7.40
|
|
2 tháng
(2024-07-18) |
-1.20 | -14.12% | 1,426,400 | -1,300 | -0.0 |
7.25
8.50
7.40
|
|
3 tháng
(2024-06-18) |
-1.65 | -18.44% | 2,691,000 | -114,011 | -1.0 |
7.25
9.03
7.40
|
|
6 tháng
(2024-03-20) |
-2.11 | -22.42% | 12,556,800 | -298,511 | -2.8 |
7.25
10.45
7.40
|
|
12 tháng
(2023-09-22) |
-2.90 | -28.43% | 67,843,800 | -367,525 | -3.4 |
7.25
10.45
7.40
|
|
24 tháng
(2022-09-27) |
1.30 | 21.67% | 135,636,400 | -452,976 | -2.7 |
3.65
12.95
7.40
|
|
36 tháng
(2021-10-04) |
-2.83 | -27.95% | 355,144,500 | -541,610 | -4.1 |
3.65
16.17
7.40
|
|
60 tháng
(2019-10-14) |
3.75 | 105.58% | 710,127,810 | -400,230 | -1.5 |
2.09
16.17
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.40
|
13,600 | 7.30 | 7.40 | 7.29 | 0 | 0 | 0 |
| 13/09/2024 |
7.30
|
44,500 | 7.16 | 7.48 | 6.75 | 200 | 100 | 0.0 |
| 12/09/2024 |
7.25
|
42,600 | 7.58 | 7.58 | 7.25 | 0 | 300 | -0.0 |
| 11/09/2024 |
7.58
|
24,700 | 7.65 | 7.65 | 7.19 | 0 | 400 | -0.0 |
| 10/09/2024 |
7.65
|
15,500 | 7.88 | 7.88 | 7.35 | 100 | 500 | -0.0 |
| 09/09/2024 |
7.70
|
2,200 | 7.72 | 7.72 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.72
|
46,800 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 05/09/2024 |
7.79
|
29,000 | 7.65 | 7.80 | 7.64 | 1,200 | 0 | 0.0 |
| 04/09/2024 |
7.70
|
22,300 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 |
| 30/08/2024 |
7.76
|
17,100 | 7.78 | 7.80 | 7.75 | 0 | 800 | -0.0 |
| 29/08/2024 |
7.78
|
66,000 | 8 | 8 | 7.78 | 0 | 0 | 0 |
| 28/08/2024 |
7.87
|
8,600 | 7.88 | 7.89 | 7.85 | 0 | 0 | 0 |
| 27/08/2024 |
7.87
|
16,900 | 7.90 | 7.91 | 7.87 | 800 | 0 | 0.0 |
| 26/08/2024 |
7.91
|
38,500 | 7.97 | 7.98 | 7.91 | 0 | 4,400 | -0.0 |
| 23/08/2024 |
7.96
|
7,600 | 8.06 | 8.09 | 7.96 | 0 | 400 | -0.0 |
| 22/08/2024 |
8
|
12,200 | 8 | 8.01 | 8 | 0 | 1,000 | -0.0 |
| 21/08/2024 |
8.08
|
10,800 | 8.05 | 8.08 | 8.02 | 0 | 0 | 0 |
| 20/08/2024 |
8.05
|
29,500 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8.10
|
8,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 16/08/2024 |
8.09
|
46,700 | 8 | 8.10 | 7.90 | 5,800 | 1,400 | 0.0 |
| 15/08/2024 |
7.98
|
6,900 | 8 | 8 | 7.88 | 0 | 0 | 0 |
| 14/08/2024 |
8.01
|
5,500 | 8.15 | 8.15 | 8.01 | 0 | 100 | -0.0 |
| 13/08/2024 |
8.08
|
70,800 | 8.14 | 8.15 | 8 | 0 | 5,300 | -0.0 |
| 12/08/2024 |
8.02
|
56,300 | 8.10 | 8.15 | 8 | 500 | 300 | 0.0 |
| 09/08/2024 |
8.15
|
2,600 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
| 08/08/2024 |
7.98
|
7,600 | 8.17 | 8.17 | 7.80 | 100 | 0 | 0.0 |
| 07/08/2024 |
7.84
|
1,200 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 |
| 06/08/2024 |
7.94
|
4,300 | 7.27 | 8.20 | 7.27 | 0 | 300 | -0.0 |
| 05/08/2024 |
7.71
|
53,400 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 02/08/2024 |
8.24
|
6,500 | 8 | 8.25 | 7.90 | 0 | 300 | -0.0 |
| 01/08/2024 |
8.01
|
135,500 | 8.16 | 8.28 | 8.01 | 100 | 0 | 0.0 |
| 31/07/2024 |
8.26
|
21,200 | 8.26 | 8.29 | 8.11 | 0 | 100 | -0.0 |
| 30/07/2024 |
8.26
|
135,500 | 8.30 | 8.30 | 8.10 | 2,500 | 1,700 | 0.0 |
| 29/07/2024 |
8.30
|
7,200 | 8.11 | 8.30 | 8.10 | 0 | 100 | -0.0 |
| 26/07/2024 |
8.39
|
7,100 | 8.39 | 8.39 | 8.25 | 0 | 100 | -0.0 |
| 25/07/2024 |
8.25
|
131,100 | 8.39 | 8.40 | 8.25 | 800 | 1,800 | -0.0 |
| 24/07/2024 |
8.40
|
42,900 | 8.40 | 8.44 | 8.21 | 100 | 100 | -0.0 |
| 23/07/2024 |
8.40
|
150,700 | 7.93 | 8.55 | 7.93 | 4,600 | 300 | 0.0 |
| 22/07/2024 |
8.20
|
59,000 | 8.40 | 8.40 | 8 | 1,800 | 0 | 0.0 |
| 19/07/2024 |
8.43
|
13,600 | 8.59 | 8.59 | 8.14 | 0 | 400 | -0.0 |
| 18/07/2024 |
8.50
|
17,800 | 8.61 | 8.61 | 8.20 | 400 | 100 | 0.0 |
| 17/07/2024 |
8.46
|
60,700 | 8.50 | 8.50 | 7.90 | 0 | 1,200 | -0.0 |
| 16/07/2024 |
8.49
|
34,500 | 8.50 | 8.56 | 8.49 | 0 | 1,100 | -0.0 |
| 15/07/2024 |
8.50
|
46,000 | 8.52 | 8.52 | 8.50 | 400 | 0 | 0.0 |
| 12/07/2024 |
8.51
|
37,100 | 8.51 | 8.56 | 8.50 | 100 | 4 | 0.0 |
| 11/07/2024 |
8.53
|
54,800 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |
| 10/07/2024 |
8.70
|
39,500 | 8.70 | 8.73 | 8.61 | 100 | 0 | 0.0 |
| 09/07/2024 |
8.70
|
41,500 | 8.75 | 8.77 | 8.65 | 0 | 2,400 | -0.0 |
| 08/07/2024 |
8.66
|
24,500 | 8.79 | 8.79 | 8.65 | 1,100 | 7,000 | -0.1 |
| 05/07/2024 |
8.70
|
59,300 | 8.75 | 8.90 | 8.65 | 0 | 2,500 | -0.0 |
| 04/07/2024 |
8.74
|
70,300 | 8.89 | 8.89 | 8.70 | 1,700 | 4,500 | -0.0 |
| 03/07/2024 |
8.80
|
49,200 | 8.98 | 8.98 | 8.75 | 1,100 | 7,000 | -0.1 |
| 02/07/2024 |
8.94
|
27,300 | 8.98 | 8.98 | 8.72 | 0 | 7,500 | -0.1 |
| 01/07/2024 |
9
|
37,200 | 8.59 | 9 | 8.57 | 0 | 10,500 | -0.1 |
| 28/06/2024 |
8.65
|
56,200 | 8.70 | 8.70 | 8.60 | 0 | 10,307 | -0.1 |
| 27/06/2024 |
8.65
|
27,800 | 8.80 | 8.99 | 8.65 | 0 | 9,900 | -0.1 |
| 26/06/2024 |
8.80
|
45,500 | 8.99 | 8.99 | 8.74 | 0 | 8,700 | -0.1 |
| 25/06/2024 |
8.75
|
68,600 | 8.75 | 8.95 | 8.70 | 0 | 8,500 | -0.1 |
| 24/06/2024 |
8.75
|
210,300 | 8.81 | 8.95 | 8.71 | 0 | 7,300 | -0.1 |
| 21/06/2024 |
8.95
|
47,300 | 9.01 | 9.02 | 8.95 | 0 | 8,800 | -0.1 |
| 20/06/2024 |
9.01
|
36,000 | 9.14 | 9.14 | 8.95 | 0 | 8,900 | -0.1 |
| 19/06/2024 |
9.03
|
120,500 | 9.16 | 9.16 | 8.82 | 0 | 10,500 | -0.1 |
| 18/06/2024 |
8.95
|
70,500 | 8.92 | 9.10 | 8.80 | 3,300 | 3,900 | -0.0 |
| 17/06/2024 |
8.92
|
105,200 | 8.85 | 8.98 | 8.50 | 3,800 | 8,000 | -0.0 |
| 14/06/2024 |
8.94
|
116,200 | 8.96 | 9.05 | 8.85 | 0 | 6,200 | -0.1 |
| 13/06/2024 |
8.96
|
179,700 | 9.07 | 9.07 | 8.86 | 0 | 0 | 0 |
| 12/06/2024 |
9.06
|
112,200 | 9.20 | 9.20 | 9.03 | 0 | 3,800 | -0.0 |
| 11/06/2024 |
9.04
|
81,700 | 9.21 | 9.21 | 9.04 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
9.21
|
357,600 | 9.02 | 9.38 | 8.95 | 9,400 | 3,600 | 0.1 |
| 07/06/2024 |
8.93
|
81,100 | 8.96 | 9.12 | 8.93 | 300 | 4,800 | -0.0 |
| 06/06/2024 |
8.97
|
115,800 | 9.04 | 9.08 | 8.96 | 0 | 1,800 | -0.0 |
| 05/06/2024 |
9.03
|
202,200 | 9.19 | 9.19 | 9.02 | 0 | 8,700 | -0.1 |
| 04/06/2024 |
9.16
|
129,700 | 9.16 | 9.21 | 9.10 | 0 | 4,800 | -0.0 |
| 03/06/2024 |
9.16
|
175,000 | 9.21 | 9.24 | 9.14 | 200 | 1,600 | -0.0 |
| 31/05/2024 |
9.20
|
129,500 | 9.32 | 9.40 | 9.10 | 700 | 4,700 | -0.0 |
| 30/05/2024 |
9.20
|
120,500 | 9.31 | 9.39 | 9.05 | 2,200 | 5,800 | -0.0 |
| 29/05/2024 |
9.29
|
338,900 | 9.01 | 9.48 | 8.95 | 0 | 3,900 | -0.0 |
| 28/05/2024 |
9.06
|
72,200 | 9.05 | 9.15 | 9.04 | 0 | 1,800 | -0.0 |
| 27/05/2024 |
9.15
|
43,600 | 8.85 | 9.15 | 8.85 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
8.97
|
71,000 | 9 | 9.01 | 8.80 | 0 | 900 | -0.0 |
| 23/05/2024 |
9.08
|
65,300 | 9 | 9.09 | 8.79 | 2,500 | 4,100 | -0.0 |
| 22/05/2024 |
9
|
93,900 | 9.18 | 9.18 | 8.95 | 0 | 2,600 | -0.0 |
| 21/05/2024 |
9.01
|
186,000 | 9.16 | 9.16 | 9 | 0 | 6,300 | -0.1 |
| 20/05/2024 |
9.18
|
166,800 | 9.19 | 9.21 | 9 | 400 | 2,100 | -0.0 |
| 17/05/2024 |
9.10
|
87,200 | 9.05 | 9.15 | 8.40 | 800 | 1,000 | -0.0 |
| 16/05/2024 |
9.03
|
100,500 | 9.16 | 9.17 | 9.03 | 0 | 1,800 | -0.0 |
| 15/05/2024 |
9.02
|
56,400 | 9.20 | 9.20 | 9 | 0 | 2,800 | -0.0 |
| 14/05/2024 |
9.19
|
89,000 | 9 | 9.22 | 8.93 | 0 | 8,200 | -0.1 |
| 13/05/2024 |
9
|
53,200 | 9.01 | 9.03 | 8.90 | 0 | 1,500 | -0.0 |
| 10/05/2024 |
9.01
|
72,500 | 9.02 | 9.18 | 9.01 | 0 | 1,000 | -0.0 |
| 09/05/2024 |
9.02
|
81,800 | 9 | 9.15 | 8.86 | 700 | 4,000 | -0.0 |
| 08/05/2024 |
8.98
|
47,900 | 9.14 | 9.20 | 8.95 | 200 | 1,400 | -0.0 |
| 07/05/2024 |
9.14
|
40,800 | 9 | 9.16 | 8.82 | 200 | 700 | -0.0 |
| 06/05/2024 |
9
|
91,300 | 8.80 | 9.15 | 8.80 | 3,900 | 1,700 | 0.0 |
| 03/05/2024 |
8.98
|
54,800 | 8.90 | 9 | 8.65 | 0 | 600 | -0.0 |
| 02/05/2024 |
8.90
|
32,800 | 8.70 | 8.92 | 8.57 | 5,000 | 8,500 | -0.0 |
| 26/04/2024 |
8.82
|
27,500 | 9.09 | 9.09 | 8.80 | 0 | 600 | -0.0 |
| 25/04/2024 |
9.10
|
9,600 | 9.20 | 9.20 | 8.82 | 0 | 2,400 | -0.0 |
| 24/04/2024 |
9.14
|
32,100 | 8.76 | 9.20 | 8.76 | 3,800 | 1,200 | 0.0 |
| 23/04/2024 |
8.76
|
89,700 | 8.66 | 8.97 | 8.66 | 6,800 | 400 | 0.1 |