| 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 | 1.33% | 1,186,800 | -4,600 | -0.0 |
7.40
8.20
7.60
|
|
2 tháng
(2024-07-18) |
-0.70 | -8.43% | 2,771,500 | -4,300 | -0.0 |
6.70
8.30
7.60
|
|
3 tháng
(2024-06-18) |
-1.20 | -13.64% | 4,167,000 | -4,077 | -0.0 |
6.70
8.80
7.60
|
|
6 tháng
(2024-03-20) |
-3.70 | -32.74% | 15,831,634 | -11,977 | -0.2 |
6.70
11.60
7.60
|
|
12 tháng
(2023-09-22) |
-4.70 | -38.21% | 48,026,725 | 13,425 | 0.1 |
6.70
12.30
7.60
|
|
24 tháng
(2022-09-27) |
-11.70 | -60.62% | 149,048,931 | 32,443 | 0.3 |
6.70
19.30
7.60
|
|
36 tháng
(2021-10-04) |
-23.08 | -75.23% | 192,355,375 | 32,543 | 0.5 |
6.70
59.32
7.60
|
|
60 tháng
(2019-10-14) |
-2.55 | -25.13% | 211,450,250 | 28,443 | 0.4 |
6.70
59.32
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
|
12,100 | 7.70 | 7.70 | 7.60 | 0 | 300 | -0.0 |
| 13/09/2024 |
7.70
|
8,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
31,600 | 7.60 | 7.70 | 7.50 | 1,200 | 2,900 | -0.0 |
| 11/09/2024 |
7.40
|
31,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
62,900 | 7.80 | 7.80 | 7.40 | 300 | 100 | 0.0 |
| 09/09/2024 |
7.80
|
12,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
43,500 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
| 05/09/2024 |
8
|
21,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
159,300 | 8 | 8.10 | 7.70 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
8.10
|
20,900 | 8 | 8.10 | 8 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
8
|
16,300 | 8 | 8.10 | 7.90 | 2,000 | 3,900 | -0.0 |
| 28/08/2024 |
8.10
|
80,000 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
57,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2024 |
8.10
|
450,700 | 7.50 | 8.10 | 7.50 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
7.40
|
43,300 | 7.40 | 7.40 | 7.30 | 0 | 1,700 | -0.0 |
| 22/08/2024 |
7.50
|
22,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
51,400 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 20/08/2024 |
7.50
|
38,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
22,400 | 7.50 | 7.60 | 7.40 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.50
|
145,300 | 7 | 7.60 | 6.90 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
7
|
20,700 | 6.90 | 7.10 | 6.90 | 0 | 1,200 | -0.0 |
| 14/08/2024 |
7
|
46,600 | 7.20 | 7.20 | 6.90 | 0 | 1,500 | -0.0 |
| 13/08/2024 |
7.20
|
28,400 | 7.10 | 7.20 | 7 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
7.10
|
20,300 | 7 | 7.10 | 6.90 | 0 | 800 | -0.0 |
| 09/08/2024 |
7
|
104,700 | 6.80 | 7.10 | 6.80 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.70
|
64,300 | 6.70 | 7 | 6.60 | 700 | 1,300 | -0.0 |
| 07/08/2024 |
6.70
|
25,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.70
|
52,400 | 6.20 | 6.80 | 6.10 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.70
|
258,900 | 7.30 | 7.30 | 6.70 | 1,300 | 2,100 | -0.0 |
| 02/08/2024 |
7.40
|
31,700 | 7.30 | 7.40 | 7.20 | 0 | 1,300 | -0.0 |
| 01/08/2024 |
7.40
|
94,900 | 7.50 | 7.60 | 7.20 | 0 | 800 | -0.0 |
| 31/07/2024 |
7.60
|
85,600 | 7.60 | 7.70 | 7.60 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
7.60
|
51,400 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
7.60
|
49,300 | 7.70 | 7.70 | 7.50 | 200 | 1,400 | -0.0 |
| 26/07/2024 |
7.60
|
14,700 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 |
| 25/07/2024 |
7.70
|
42,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 24/07/2024 |
7.70
|
113,500 | 7.60 | 7.70 | 7.40 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
7.60
|
49,600 | 8 | 8 | 7.60 | 800 | 1,200 | -0.0 |
| 22/07/2024 |
7.80
|
106,300 | 8 | 8.10 | 7.70 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
8.20
|
90,100 | 8.40 | 8.40 | 8.10 | 0 | 1,500 | -0.0 |
| 18/07/2024 |
8.30
|
88,400 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.90
|
146,900 | 8.50 | 8.50 | 7.90 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
8.50
|
63,000 | 8.40 | 8.60 | 8.40 | 200 | 2,000 | -0.0 |
| 15/07/2024 |
8.50
|
51,500 | 8.50 | 8.50 | 8.30 | 0 | 5,277 | -0.0 |
| 12/07/2024 |
8.40
|
42,200 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 11/07/2024 |
8.60
|
88,900 | 8.60 | 8.70 | 8.50 | 0 | 2,700 | -0.0 |
| 10/07/2024 |
8.60
|
29,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.50
|
154,300 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.70
|
49,200 | 8.80 | 8.80 | 8.60 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8.80
|
74,700 | 8.70 | 8.80 | 8.60 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8.80
|
92,800 | 8.70 | 8.80 | 8.60 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
8.70
|
40,200 | 8.60 | 8.70 | 8.40 | 200 | 0 | 0.0 |
| 02/07/2024 |
8.60
|
40,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/07/2024 |
8.60
|
20,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
42,000 | 8.60 | 8.60 | 8.40 | 0 | 200 | -0.0 |
| 27/06/2024 |
8.60
|
22,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
49,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.50
|
48,400 | 8.50 | 8.50 | 8.40 | 200 | 0 | 0.0 |
| 24/06/2024 |
8.40
|
82,700 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
55,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.60
|
74,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/06/2024 |
8.80
|
51,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/06/2024 |
8.80
|
74,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2024 |
8.90
|
132,200 | 8.90 | 8.90 | 8.60 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.90
|
101,300 | 9.20 | 9.20 | 8.80 | 0 | 1,700 | -0.0 |
| 13/06/2024 |
9.10
|
104,100 | 9 | 9.10 | 8.90 | 0 | 7,300 | -0.1 |
| 12/06/2024 |
9
|
160,000 | 8.90 | 9 | 8.80 | 0 | 400 | -0.0 |
| 11/06/2024 |
8.90
|
256,700 | 9.20 | 9.30 | 8.90 | 800 | 0 | 0.0 |
| 10/06/2024 |
9.20
|
218,300 | 9.40 | 9.40 | 9.20 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
9.50
|
154,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
128,800 | 9.70 | 9.70 | 9.30 | 0 | 1,600 | -0.0 |
| 05/06/2024 |
9.60
|
377,700 | 9.40 | 9.70 | 9.40 | 5,300 | 2,500 | 0.0 |
| 04/06/2024 |
9.40
|
96,200 | 9.20 | 9.40 | 9.20 | 0 | 300 | -0.0 |
| 03/06/2024 |
9.30
|
137,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
87,400 | 9.20 | 9.50 | 9.10 | 4,100 | 0 | 0.0 |
| 30/05/2024 |
9.20
|
82,100 | 9.30 | 9.30 | 9 | 300 | 0 | 0.0 |
| 29/05/2024 |
9.20
|
96,800 | 9.40 | 9.40 | 9.20 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.40
|
155,700 | 9.40 | 9.40 | 9.20 | 0 | 4,900 | -0.0 |
| 27/05/2024 |
9.40
|
52,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 24/05/2024 |
9.60
|
121,900 | 9.80 | 9.80 | 9.20 | 500 | 0 | 0.0 |
| 23/05/2024 |
9.70
|
355,700 | 9.40 | 9.90 | 9.30 | 5,400 | 0 | 0.1 |
| 22/05/2024 |
9.40
|
182,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/05/2024 |
9.30
|
220,100 | 9.20 | 9.30 | 9.20 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
9.40
|
141,600 | 9.30 | 9.40 | 9.20 | 0 | 2,500 | -0.0 |
| 17/05/2024 |
9.30
|
115,700 | 9.20 | 9.50 | 9.10 | 0 | 5,400 | -0.0 |
| 16/05/2024 |
9.10
|
293,100 | 9.20 | 9.50 | 9.10 | 0 | 1,500 | -0.0 |
| 15/05/2024 |
9.10
|
136,000 | 8.90 | 9.10 | 8.90 | 1,400 | 0 | 0.0 |
| 14/05/2024 |
9
|
92,800 | 9 | 9 | 8.80 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
9
|
122,500 | 9 | 9.20 | 9 | 6,000 | 200 | 0.1 |
| 10/05/2024 |
8.80
|
152,800 | 8.80 | 9 | 8.70 | 0 | 300 | -0.0 |
| 09/05/2024 |
8.80
|
90,500 | 8.90 | 8.90 | 8.60 | 0 | 3,800 | -0.0 |
| 08/05/2024 |
9
|
162,500 | 9.10 | 9.20 | 8.60 | 200 | 12,700 | -0.1 |
| 07/05/2024 |
9.10
|
324,700 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
154,300 | 8.10 | 8.40 | 8 | 1,700 | 0 | 0 |
| 03/05/2024 |
8.10
|
145,100 | 8.20 | 8.30 | 8 | 13,000 | 0 | 0.1 |
| 02/05/2024 |
8.20
|
90,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
123,400 | 8.20 | 8.40 | 8.10 | 0 | 15,500 | -0.1 |
| 25/04/2024 |
8.30
|
70,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
175,100 | 8.40 | 8.40 | 8.10 | 1,300 | 0 | 0.0 |
| 23/04/2024 |
8
|
331,100 | 8.50 | 8.50 | 7.90 | 0 | 1,300 | -0.0 |