| 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) |
-1.20 | -14.29% | 767,200 | 0 | 0 |
7.20
8.40
7.20
|
|
2 tháng
(2024-07-18) |
-0.70 | -8.86% | 2,756,100 | -500 | -0.0 |
7
8.50
7.20
|
|
3 tháng
(2024-06-18) |
0 | 0% | 5,350,800 | -500 | -0.0 |
7
8.50
7.20
|
|
6 tháng
(2024-03-20) |
1.70 | 30.91% | 8,623,300 | -800 | -0.0 |
5.30
8.50
7.20
|
|
12 tháng
(2023-09-22) |
1.10 | 18.10% | 9,782,100 | -800 | -0.0 |
5
8.50
7.20
|
|
24 tháng
(2022-09-27) |
-0.57 | -7.32% | 15,563,631 | -400 | -0.1 |
3.93
8.50
7.20
|
|
36 tháng
(2021-10-04) |
-2.04 | -22.11% | 36,708,489 | -17,100 | -0.3 |
3.93
21.53
7.20
|
|
60 tháng
(2019-10-14) |
3.70 | 105.75% | 53,783,298 | -152,325 | -1.1 |
2.43
21.53
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.20
|
32,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
37,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/09/2024 |
7.50
|
10,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
44,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.80
|
33,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/09/2024 |
7.90
|
8,100 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
33,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
21,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
8
|
9,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 30/08/2024 |
8
|
23,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/08/2024 |
8
|
33,900 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
39,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 27/08/2024 |
8
|
28,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/08/2024 |
8
|
26,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/08/2024 |
8.10
|
103,400 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
71,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/08/2024 |
8.40
|
54,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/08/2024 |
8.40
|
75,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
78,800 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.10
|
95,200 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
34,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
8
|
103,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/08/2024 |
8.20
|
40,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 12/08/2024 |
8.20
|
69,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/08/2024 |
8.10
|
114,100 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 08/08/2024 |
8.50
|
201,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 07/08/2024 |
8.20
|
178,700 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
| 06/08/2024 |
7.80
|
48,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
141,500 | 7.50 | 8.20 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.60
|
159,200 | 7 | 8 | 7 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
126,100 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
7
|
35,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.20
|
46,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/07/2024 |
7.20
|
30,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 26/07/2024 |
7.40
|
42,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.10
|
41,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.20
|
95,200 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
97,200 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.30
|
83,700 | 7.60 | 7.80 | 7.20 | 0 | 500 | -0.0 |
| 19/07/2024 |
7.40
|
90,600 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 18/07/2024 |
7.90
|
113,700 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
161,600 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
346,500 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.80
|
127,500 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.60
|
92,000 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 11/07/2024 |
7.60
|
228,900 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
167,800 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
403,400 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
36,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/07/2024 |
7.20
|
51,400 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
| 04/07/2024 |
7.60
|
79,200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/07/2024 |
7.40
|
41,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 02/07/2024 |
7.30
|
57,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 01/07/2024 |
7
|
29,500 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
7.20
|
56,700 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
7.30
|
69,800 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
45,200 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 25/06/2024 |
7.20
|
45,500 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
7.80
|
114,800 | 8.20 | 8.50 | 7.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.20
|
141,400 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 20/06/2024 |
7.80
|
139,100 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.60
|
119,700 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
40,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
71,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
66,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
7.70
|
175,700 | 7.80 | 7.90 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
56,400 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/06/2024 |
7.40
|
96,100 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
7.90
|
187,900 | 8.50 | 9 | 7.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.30
|
195,100 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
306,700 | 6.60 | 7.50 | 6.60 | 0 | 300 | -0.0 |
| 05/06/2024 |
6.70
|
31,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/06/2024 |
6.80
|
74,200 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
93,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 31/05/2024 |
6.80
|
52,300 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 30/05/2024 |
7
|
119,200 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
166,300 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 28/05/2024 |
7.20
|
143,800 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
7.70
|
186,700 | 7.90 | 8.20 | 6.40 | 0 | 0 | 0 |
| 24/05/2024 |
7.40
|
303,100 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
301,500 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
5.90
|
61,400 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/05/2024 |
5.80
|
30,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/05/2024 |
5.60
|
5,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/05/2024 |
5.70
|
7,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
5,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
27,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/05/2024 |
5.80
|
7,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
11,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.60
|
300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/05/2024 |
5.70
|
36,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/05/2024 |
5.80
|
13,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.70
|
32,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/05/2024 |
5.60
|
3,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/05/2024 |
5.60
|
1,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
8,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.50
|
10,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/04/2024 |
5.40
|
6,400 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/04/2024 |
5.30
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |