| 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) |
-2.30 | -25.56% | 6,929,800 | 0 | 0 |
6.70
9.70
6.70
|
|
2 tháng
(2024-07-18) |
-0.90 | -11.84% | 11,289,000 | 0 | 0 |
6.70
9.70
6.70
|
|
3 tháng
(2024-06-18) |
-1 | -12.99% | 21,896,400 | -10,200 | -0.1 |
6.70
10.50
6.70
|
|
6 tháng
(2024-03-20) |
1.10 | 19.64% | 28,006,200 | -10,200 | -0.1 |
5
10.50
6.70
|
|
12 tháng
(2023-09-22) |
0.20 | 3.08% | 28,932,700 | -10,200 | -0.1 |
5
10.50
6.70
|
|
24 tháng
(2022-09-27) |
-0.90 | -11.84% | 42,411,024 | 100 | -0.0 |
4.70
10.50
6.70
|
|
36 tháng
(2021-10-04) |
-1.20 | -15.19% | 47,053,834 | 1,100 | -0.0 |
4.70
12.90
6.70
|
|
60 tháng
(2019-10-14) |
3.70 | 123.33% | 49,502,405 | 1,300 | -0.0 |
2.70
12.90
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.70
|
47,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 13/09/2024 |
7
|
103,500 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 12/09/2024 |
6.80
|
122,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
271,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
62,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7.10
|
39,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
64,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
205,600 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
138,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
135,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.20
|
927,500 | 7.60 | 7.70 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
375,300 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
| 27/08/2024 |
7.70
|
387,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
210,900 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
370,700 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
8
|
1,358,700 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
923,700 | 9.90 | 11 | 8.70 | 0 | 0 | 0 |
| 20/08/2024 |
9.70
|
600,700 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 19/08/2024 |
9
|
583,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
193,000 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
8.40
|
44,700 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.50
|
75,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2024 |
8.50
|
47,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
39,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/08/2024 |
8.40
|
407,100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.80
|
68,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
284,800 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
8.10
|
48,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2024 |
8.20
|
383,300 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.10
|
106,700 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
442,500 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 31/07/2024 |
8.20
|
201,400 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
100,400 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
72,900 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
132,400 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
358,500 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
152,100 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
| 23/07/2024 |
6.70
|
399,900 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 22/07/2024 |
7.40
|
494,600 | 7 | 7.60 | 6.50 | 0 | 0 | 0 |
| 19/07/2024 |
7.60
|
100,300 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
206,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/07/2024 |
7.70
|
540,100 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
| 16/07/2024 |
8.20
|
293,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
412,800 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/07/2024 |
7.90
|
659,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
369,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
403,400 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 09/07/2024 |
8.90
|
722,300 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.80
|
578,000 | 8.90 | 9.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
318,700 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
| 04/07/2024 |
9
|
636,500 | 9.60 | 9.80 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
9.40
|
574,600 | 12 | 12 | 9.40 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
874,000 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
| 01/07/2024 |
9.70
|
601,600 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.50
|
594,400 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
137,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
116,400 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
249,800 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
9.40
|
469,800 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
9.40
|
477,200 | 10.30 | 10.70 | 8.80 | 0 | 8,200 | -0.1 |
| 20/06/2024 |
9.80
|
533,200 | 9.10 | 9.80 | 9 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
8.60
|
766,400 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
279,100 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
190,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
121,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
461,700 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
193,600 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 11/06/2024 |
6.20
|
183,900 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/06/2024 |
5.80
|
234,100 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 07/06/2024 |
5.10
|
77,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/06/2024 |
5.30
|
100,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/06/2024 |
5.30
|
32,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.30
|
23,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.30
|
90,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5.30
|
56,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/05/2024 |
5.20
|
40,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2024 |
5.20
|
102,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2024 |
5.30
|
92,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/05/2024 |
5.30
|
31,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
94,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
104,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.50
|
129,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/05/2024 |
5.50
|
177,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2024 |
5.40
|
122,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.50
|
200,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
259,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
498,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2024 |
5.30
|
360,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 13/05/2024 |
5.30
|
182,700 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
685,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 09/05/2024 |
5.30
|
751,900 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
5.50
|
176,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
161,100 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
2,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.50
|
17,400 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.60
|
11,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.80
|
10,600 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/04/2024 |
5.80
|
400 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |