| 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) |
1.21 | 17.87% | 7,105,800 | -54,200 | -0.4 |
6.73
7.98
7.98
|
|
2 tháng
(2024-07-18) |
1.25 | 18.57% | 10,373,800 | -77,400 | -0.5 |
6.65
7.98
7.98
|
|
3 tháng
(2024-06-18) |
0.95 | 13.51% | 16,834,500 | 17,500 | 0.1 |
6.64
7.98
7.98
|
|
6 tháng
(2024-03-20) |
-0.92 | -10.34% | 41,281,600 | 115,900 | 0.8 |
6.53
8.90
7.98
|
|
12 tháng
(2023-09-22) |
-0.79 | -9.03% | 56,514,700 | 216,100 | 1.9 |
6.53
11.80
7.98
|
|
24 tháng
(2022-09-27) |
-0.27 | -3.28% | 64,357,300 | 322,000 | 2.6 |
6.45
11.80
7.98
|
|
36 tháng
(2021-11-03) |
-0.74 | -8.54% | 64,357,300 | 322,000 | 2.6 |
6.45
11.80
7.98
|
|
60 tháng
(2021-11-03) |
-0.74 | -8.54% | 64,357,300 | 322,000 | 2.6 |
6.45
11.80
7.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.98
|
595,000 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 13/09/2024 |
7.95
|
637,700 | 7.93 | 8 | 7.83 | 0 | 0 | 0 |
| 12/09/2024 |
7.93
|
326,700 | 7.65 | 7.93 | 7.55 | 0 | 0 | 0 |
| 11/09/2024 |
7.65
|
271,500 | 7.60 | 7.67 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
373,800 | 7.83 | 7.83 | 7.49 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
752,900 | 7.50 | 7.70 | 7.31 | 0 | 0 | 0 |
| 06/09/2024 |
7.50
|
185,000 | 7.53 | 7.53 | 7.41 | 0 | 200 | -0.0 |
| 05/09/2024 |
7.53
|
332,000 | 7.57 | 7.60 | 7.40 | 0 | 21,300 | -0.2 |
| 04/09/2024 |
7.56
|
406,500 | 7.75 | 7.90 | 7.40 | 0 | 8,600 | -0.1 |
| 30/08/2024 |
7.77
|
744,300 | 7.39 | 7.79 | 7.38 | 0 | 2,500 | -0.0 |
| 29/08/2024 |
7.32
|
921,600 | 6.96 | 7.32 | 6.96 | 0 | 0 | 0 |
| 28/08/2024 |
6.96
|
198,900 | 6.95 | 6.98 | 6.89 | 0 | 0 | 0 |
| 27/08/2024 |
6.95
|
116,900 | 6.89 | 6.95 | 6.83 | 0 | 0 | 0 |
| 26/08/2024 |
6.93
|
120,200 | 6.88 | 6.97 | 6.87 | 0 | 0 | 0 |
| 23/08/2024 |
6.77
|
375,100 | 6.84 | 6.91 | 6.77 | 0 | 600 | -0.0 |
| 22/08/2024 |
6.89
|
213,400 | 6.90 | 6.95 | 6.85 | 0 | 0 | 0 |
| 21/08/2024 |
6.89
|
393,400 | 6.73 | 6.89 | 6.72 | 0 | 1,700 | -0.0 |
| 20/08/2024 |
6.73
|
102,900 | 6.77 | 6.80 | 6.70 | 0 | 19,300 | -0.1 |
| 19/08/2024 |
6.77
|
38,000 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 16/08/2024 |
6.76
|
164,900 | 6.70 | 6.77 | 6.68 | 2,300 | 0 | 0.0 |
| 15/08/2024 |
6.68
|
26,600 | 6.68 | 6.70 | 6.51 | 0 | 0 | 0 |
| 14/08/2024 |
6.67
|
29,500 | 6.71 | 6.72 | 6.67 | 0 | 0 | 0 |
| 13/08/2024 |
6.71
|
35,200 | 6.71 | 6.80 | 6.70 | 0 | 2,000 | -0.0 |
| 12/08/2024 |
6.71
|
24,200 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
| 09/08/2024 |
6.70
|
49,800 | 6.94 | 6.94 | 6.69 | 0 | 0 | 0 |
| 08/08/2024 |
6.69
|
45,900 | 6.69 | 6.69 | 6.68 | 0 | 0 | 0 |
| 07/08/2024 |
6.69
|
245,200 | 6.70 | 6.72 | 6.66 | 0 | 200 | -0.0 |
| 06/08/2024 |
6.70
|
57,000 | 6.65 | 6.70 | 6.59 | 0 | 5,000 | -0.0 |
| 05/08/2024 |
6.65
|
296,000 | 6.79 | 6.79 | 6.57 | 1,000 | 20,000 | -0.1 |
| 02/08/2024 |
6.80
|
129,800 | 6.66 | 6.80 | 6.60 | 0 | 1,000 | -0.0 |
| 01/08/2024 |
6.66
|
84,200 | 6.85 | 6.85 | 6.66 | 900 | 100 | 0.0 |
| 31/07/2024 |
6.88
|
89,700 | 6.89 | 6.92 | 6.82 | 0 | 400 | -0.0 |
| 30/07/2024 |
6.89
|
157,000 | 6.93 | 6.95 | 6.81 | 0 | 300 | -0.0 |
| 29/07/2024 |
6.98
|
146,300 | 6.98 | 7.03 | 6.95 | 100 | 3,300 | -0.0 |
| 26/07/2024 |
6.96
|
103,200 | 6.97 | 7.05 | 6.96 | 200 | 0 | 0.0 |
| 25/07/2024 |
7.05
|
230,500 | 7.09 | 7.15 | 6.96 | 0 | 0 | 0 |
| 24/07/2024 |
7.02
|
180,100 | 7.02 | 7.13 | 7 | 4,800 | 0 | 0.0 |
| 23/07/2024 |
7.05
|
471,900 | 6.90 | 7.16 | 6.90 | 0 | 200 | -0.0 |
| 22/07/2024 |
6.90
|
348,100 | 6.73 | 6.90 | 6.73 | 0 | 0 | 0 |
| 19/07/2024 |
6.68
|
131,600 | 6.73 | 6.75 | 6.68 | 0 | 0 | 0 |
| 18/07/2024 |
6.73
|
221,300 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 |
| 17/07/2024 |
6.73
|
151,000 | 6.81 | 6.83 | 6.66 | 0 | 0 | 0 |
| 16/07/2024 |
6.85
|
208,300 | 6.83 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/07/2024 |
6.80
|
226,500 | 6.80 | 6.87 | 6.77 | 0 | 1,100 | -0.0 |
| 12/07/2024 |
6.80
|
430,800 | 6.85 | 6.93 | 6.77 | 0 | 4,300 | -0.0 |
| 11/07/2024 |
6.80
|
215,600 | 6.78 | 6.94 | 6.75 | 0 | 0 | 0 |
| 10/07/2024 |
6.77
|
355,700 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.79
|
277,100 | 6.76 | 6.79 | 6.73 | 5,400 | 0 | 0.0 |
| 08/07/2024 |
6.72
|
208,800 | 6.64 | 6.72 | 6.60 | 12,400 | 0 | 0.1 |
| 05/07/2024 |
6.64
|
338,500 | 6.74 | 6.75 | 6.55 | 0 | 0 | 0 |
| 04/07/2024 |
6.72
|
238,300 | 6.85 | 6.85 | 6.72 | 0 | 0 | 0 |
| 03/07/2024 |
6.84
|
215,800 | 6.89 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 02/07/2024 |
6.78
|
187,100 | 6.76 | 6.85 | 6.70 | 42,200 | 0 | 0.3 |
| 01/07/2024 |
6.76
|
218,800 | 6.65 | 6.76 | 6.60 | 12,400 | 0 | 0.1 |
| 28/06/2024 |
6.74
|
298,700 | 6.96 | 6.96 | 6.70 | 14,000 | 0 | 0.1 |
| 27/06/2024 |
7
|
323,400 | 7.10 | 7.10 | 6.94 | 3,000 | 0 | 0.0 |
| 26/06/2024 |
7.05
|
235,700 | 7.19 | 7.19 | 6.98 | 2,000 | 600 | 0.0 |
| 25/06/2024 |
7.12
|
513,500 | 7.20 | 7.40 | 7.08 | 0 | 0 | 0 |
| 24/06/2024 |
7.20
|
358,700 | 7.45 | 7.49 | 7.09 | 0 | 100 | -0.0 |
| 21/06/2024 |
7.50
|
781,000 | 7.20 | 7.58 | 7.20 | 9,800 | 100 | 0.1 |
| 20/06/2024 |
7.20
|
293,200 | 7.05 | 7.20 | 6.92 | 0 | 400 | -0.0 |
| 19/06/2024 |
7
|
204,400 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 |
| 18/06/2024 |
7.03
|
179,800 | 7.01 | 7.09 | 7.01 | 100 | 100 | -0 |
| 17/06/2024 |
7.01
|
196,900 | 6.90 | 7.01 | 6.87 | 0 | 39,200 | -0.3 |
| 14/06/2024 |
6.91
|
196,400 | 7.01 | 7.01 | 6.90 | 0 | 46,300 | -0.3 |
| 13/06/2024 |
7
|
148,800 | 7 | 7.03 | 6.91 | 0 | 0 | 0 |
| 12/06/2024 |
6.98
|
306,600 | 6.99 | 7.02 | 6.86 | 11,600 | 22,900 | -0.1 |
| 11/06/2024 |
7.01
|
339,900 | 7.05 | 7.06 | 7 | 0 | 30,700 | -0.2 |
| 10/06/2024 |
7.05
|
105,700 | 7.05 | 7.14 | 7.05 | 3,000 | 8,000 | -0.0 |
| 07/06/2024 |
7.05
|
99,800 | 7.02 | 7.10 | 7.02 | 0 | 8,600 | -0.1 |
| 06/06/2024 |
7.05
|
185,600 | 7.10 | 7.10 | 7.03 | 0 | 7,400 | -0.1 |
| 05/06/2024 |
7.08
|
292,900 | 7.20 | 7.20 | 7.05 | 100 | 28,700 | -0.2 |
| 04/06/2024 |
7.15
|
214,700 | 7.30 | 7.35 | 7.15 | 600 | 26,900 | -0.2 |
| 03/06/2024 |
7.26
|
482,200 | 7.21 | 7.35 | 7.20 | 59,700 | 500 | 0.4 |
| 31/05/2024 |
7.20
|
378,400 | 7.18 | 7.23 | 7.10 | 37,600 | 8,700 | 0.2 |
| 30/05/2024 |
7.15
|
482,600 | 7 | 7.20 | 6.96 | 23,500 | 33,000 | -0.1 |
| 29/05/2024 |
7
|
338,100 | 7.14 | 7.14 | 6.95 | 3,800 | 24,700 | -0.1 |
| 28/05/2024 |
7.03
|
368,400 | 7.10 | 7.30 | 7.03 | 14,600 | 26,700 | -0.1 |
| 27/05/2024 |
7.15
|
291,400 | 7.19 | 7.40 | 7.13 | 25,800 | 24,800 | 0.0 |
| 24/05/2024 |
7.16
|
1,420,500 | 6.72 | 7.16 | 6.72 | 104,900 | 94,300 | 0.1 |
| 23/05/2024 |
6.70
|
346,300 | 6.70 | 6.73 | 6.66 | 13,600 | 7,400 | 0.0 |
| 22/05/2024 |
6.70
|
441,800 | 6.80 | 6.83 | 6.66 | 9,000 | 25,600 | -0.1 |
| 21/05/2024 |
6.83
|
522,400 | 6.94 | 6.94 | 6.63 | 4,800 | 13,000 | -0.1 |
| 20/05/2024 |
6.83
|
277,000 | 6.60 | 6.83 | 6.60 | 44,500 | 0 | 0.3 |
| 17/05/2024 |
6.53
|
533,800 | 6.60 | 6.65 | 6.50 | 0 | 38,700 | -0.3 |
| 16/05/2024 |
6.60
|
797,000 | 6.90 | 6.95 | 6.50 | 37,400 | 36,700 | -0.0 |
| 15/05/2024 |
6.88
|
391,400 | 7.14 | 7.14 | 6.85 | 1,500 | 30,500 | -0.2 |
| 14/05/2024 |
7.04
|
458,700 | 7.20 | 7.20 | 6.97 | 65,800 | 9,800 | 0.4 |
| 13/05/2024 |
7.15
|
682,300 | 6.83 | 7.20 | 6.82 | 100,200 | 15,400 | 0.6 |
| 10/05/2024 |
6.83
|
293,600 | 6.89 | 6.89 | 6.80 | 0 | 50,300 | -0.3 |
| 09/05/2024 |
6.89
|
653,700 | 7 | 7.05 | 6.85 | 800 | 40,800 | -0.3 |
| 08/05/2024 |
6.95
|
612,500 | 7.05 | 7.05 | 6.85 | 21,800 | 800 | 0.1 |
| 07/05/2024 |
7.03
|
379,200 | 7.12 | 7.12 | 7 | 69,200 | 0 | 0.5 |
| 06/05/2024 |
7.10
|
446,400 | 7.01 | 7.11 | 7.01 | 90,200 | 600 | 0.6 |
| 03/05/2024 |
7.01
|
342,000 | 7.18 | 7.18 | 7 | 0 | 10,000 | -0.1 |
| 02/05/2024 |
7.20
|
357,200 | 7.24 | 7.25 | 7.05 | 0 | 4,500 | -0.0 |
| 26/04/2024 |
7.23
|
353,400 | 7.20 | 7.23 | 7 | 4,300 | 0 | 0.0 |
| 25/04/2024 |
7.24
|
446,400 | 7.30 | 7.41 | 7.05 | 2,900 | 0 | 0.0 |
| 24/04/2024 |
7.39
|
457,400 | 7.10 | 7.50 | 7.10 | 12,700 | 0 | 0.1 |
| 23/04/2024 |
7.20
|
376,400 | 7.10 | 7.20 | 6.98 | 50,000 | 0 | 0.4 |