| 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) |
-0.10 | -1.30% | 229,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
|
2 tháng
(2024-07-18) |
-0.20 | -2.56% | 1,362,200 | 18,500 | 0.1 |
7.60
7.80
7.60
|
|
3 tháng
(2024-06-18) |
-0.30 | -3.80% | 1,867,400 | -27,280 | -0.2 |
7.60
8.10
7.60
|
|
6 tháng
(2024-03-20) |
0 | 0% | 3,605,600 | -98,380 | -0.8 |
7.30
8.20
7.60
|
|
12 tháng
(2023-09-22) |
0.83 | 12.33% | 7,709,300 | 140,410 | 1.0 |
6.58
8.20
7.60
|
|
24 tháng
(2022-09-27) |
-0.87 | -10.26% | 21,922,480 | -772,190 | -7.9 |
5.73
8.47
7.60
|
|
36 tháng
(2021-10-04) |
-2.43 | -24.20% | 60,841,209 | -210,320 | -3.6 |
5.73
14.20
7.60
|
|
60 tháng
(2019-10-14) |
3.26 | 75.24% | 104,387,408 | -1,902,510 | -13.2 |
3.44
14.20
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.60
|
13,300 | 7.60 | 7.60 | 7.50 | 3,000 | 0 | 0.0 |
| 13/09/2024 |
7.60
|
14,900 | 7.60 | 7.70 | 7.60 | 0 | 2,600 | -0.0 |
| 12/09/2024 |
7.60
|
3,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
11,800 | 7.50 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
7.70
|
16,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/09/2024 |
7.60
|
4,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
13,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.70
|
48,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
15,800 | 7.60 | 7.70 | 7.60 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
7.70
|
2,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
14,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.70
|
11,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/08/2024 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/08/2024 |
7.70
|
23,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/08/2024 |
7.70
|
5,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
13,600 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 |
| 19/08/2024 |
7.70
|
14,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
11,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
24,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
8,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.60
|
22,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/08/2024 |
7.60
|
14,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
8,000 | 7.60 | 7.60 | 7.60 | 3,000 | 0 | 0.0 |
| 08/08/2024 |
7.60
|
46,600 | 7.60 | 7.70 | 7.60 | 4,100 | 0 | 0.0 |
| 07/08/2024 |
7.70
|
44,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
73,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
27,900 | 7.70 | 7.70 | 7.50 | 10,000 | 0 | 0.1 |
| 02/08/2024 |
7.70
|
23,600 | 7.70 | 7.70 | 7.60 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.80
|
36,000 | 7.80 | 7.80 | 7.60 | 5,000 | 0 | 0.0 |
| 31/07/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 5,000 | -0.0 |
| 30/07/2024 |
7.80
|
35,600 | 7.80 | 7.80 | 7.70 | 5,100 | 17,200 | -0.1 |
| 29/07/2024 |
7.80
|
13,400 | 7.80 | 7.80 | 7.80 | 0 | 6,700 | -0.1 |
| 26/07/2024 |
7.80
|
3,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
4,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
5,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
14,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
652,800 | 7.70 | 7.70 | 7.60 | 2,000 | 0 | 0.0 |
| 19/07/2024 |
7.70
|
20,800 | 7.80 | 7.80 | 7.60 | 2,800 | 500 | 0.0 |
| 18/07/2024 |
7.80
|
35,300 | 7.80 | 7.80 | 7.70 | 15,000 | 0 | 0.1 |
| 17/07/2024 |
7.80
|
21,300 | 7.90 | 7.90 | 7.70 | 5,000 | 5,000 | -0.0 |
| 16/07/2024 |
7.80
|
30,500 | 7.90 | 7.90 | 7.80 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
7.90
|
6,700 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| 12/07/2024 |
7.80
|
17,300 | 7.80 | 7.80 | 7.80 | 10,000 | 0 | 0.1 |
| 11/07/2024 |
7.80
|
29,600 | 7.90 | 7.90 | 7.80 | 0 | 5,000 | -0.0 |
| 10/07/2024 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/07/2024 |
7.90
|
10,000 | 7.80 | 7.90 | 7.80 | 0 | 80 | -0.0 |
| 08/07/2024 |
7.90
|
5,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/07/2024 |
7.70
|
23,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/07/2024 |
7.80
|
15,200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
17,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/07/2024 |
7.80
|
60,800 | 7.70 | 7.80 | 7.50 | 6,300 | 50,000 | -0.3 |
| 01/07/2024 |
7.80
|
25,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/06/2024 |
7.70
|
41,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/06/2024 |
7.90
|
23,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/06/2024 |
8
|
15,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
16,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
34,000 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 21/06/2024 |
8
|
25,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2024 |
8
|
42,300 | 8 | 8.10 | 7.90 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
8.10
|
15,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/06/2024 |
7.90
|
27,800 | 8 | 8.10 | 7.90 | 0 | 20,000 | -0.2 |
| 17/06/2024 |
8
|
5,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
31,500 | 8 | 8.10 | 7.90 | 1,000 | 1,000 | 0 |
| 13/06/2024 |
8.10
|
68,300 | 8 | 8.20 | 7.90 | 0 | 23,400 | -0.2 |
| 12/06/2024 |
8
|
3,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/06/2024 |
8
|
15,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.90
|
14,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
47,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/06/2024 |
7.90
|
20,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/06/2024 |
7.90
|
28,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
7,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 03/06/2024 |
8
|
21,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 31/05/2024 |
7.80
|
3,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/05/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/05/2024 |
7.90
|
14,900 | 7.80 | 8 | 7.80 | 0 | 5,000 | -0.0 |
| 28/05/2024 |
7.80
|
48,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
7,200 | 7.70 | 7.80 | 7.70 | 0 | 2,300 | -0.0 |
| 24/05/2024 |
7.80
|
88,700 | 7.80 | 7.90 | 7.60 | 0 | 42,700 | -0.3 |
| 23/05/2024 |
7.80
|
22,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/05/2024 |
7.80
|
17,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/05/2024 |
7.90
|
7,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
76,700 | 7.90 | 8 | 7.80 | 0 | 100 | -0.0 |
| 17/05/2024 |
8
|
33,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
49,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 15/05/2024 |
8.20
|
109,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2024 |
8.10
|
86,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
88,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/05/2024 |
7.50
|
10,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.50
|
29,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/05/2024 |
7.40
|
4,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/05/2024 |
7.50
|
6,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/05/2024 |
7.50
|
18,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/05/2024 |
7.50
|
9,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/05/2024 |
7.50
|
12,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/04/2024 |
7.40
|
17,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/04/2024 |
7.40
|
6,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/04/2024 |
7.40
|
4,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/04/2024 |
7.40
|
2,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |