| 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) |
-0.40 | -5.63% | 1,995,800 | 202,700 | 1.4 |
6.60
7.20
6.70
|
|
2 tháng
(2024-07-18) |
-0.70 | -9.46% | 6,140,200 | 882,700 | 6.3 |
6.60
7.40
6.70
|
|
3 tháng
(2024-06-18) |
-0.90 | -11.84% | 12,583,200 | 745,700 | 5.3 |
6.60
7.60
6.70
|
|
6 tháng
(2024-03-20) |
-1.80 | -21.18% | 41,744,900 | 480,700 | 3.3 |
6.50
8.90
6.70
|
|
12 tháng
(2023-09-22) |
-2.80 | -29.47% | 109,822,500 | 720,200 | 5.8 |
5.90
9.50
6.70
|
|
24 tháng
(2022-09-27) |
-0.20 | -2.90% | 240,133,433 | 1,044,300 | 8.6 |
3.20
10.80
6.70
|
|
36 tháng
(2021-10-04) |
-1.80 | -21.18% | 489,036,276 | 1,110,323 | 9.4 |
3.20
18.90
6.70
|
|
60 tháng
(2019-10-14) |
5.60 | 509.09% | 1,005,199,098 | 838,923 | 7.5 |
0.50
18.90
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
|
63,000 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 13/09/2024 |
6.80
|
69,000 | 6.70 | 6.80 | 6.60 | 0 | 700 | -0.0 |
| 12/09/2024 |
6.70
|
28,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.60
|
49,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
65,400 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0.0 |
| 09/09/2024 |
6.80
|
19,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.80
|
74,700 | 6.80 | 6.80 | 6.70 | 0 | 6,700 | -0.0 |
| 05/09/2024 |
6.80
|
135,900 | 6.80 | 7 | 6.80 | 500 | 3,800 | -0.0 |
| 04/09/2024 |
6.80
|
145,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
6.90
|
66,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
108,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
60,800 | 7 | 7.10 | 6.90 | 0 | 4,000 | -0.0 |
| 27/08/2024 |
7
|
181,800 | 7.20 | 7.20 | 7 | 500 | 3,000 | -0.0 |
| 26/08/2024 |
7.10
|
110,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
125,700 | 7.20 | 7.20 | 7 | 24,800 | 0 | 0.2 |
| 22/08/2024 |
7.20
|
101,000 | 7 | 7.20 | 7 | 40,000 | 1,600 | 0.3 |
| 21/08/2024 |
7.10
|
267,400 | 7.10 | 7.10 | 7 | 45,400 | 1,900 | 0.3 |
| 20/08/2024 |
7.10
|
205,600 | 7.10 | 7.10 | 7 | 48,300 | 0 | 0.3 |
| 19/08/2024 |
7.10
|
117,800 | 7.20 | 7.20 | 7 | 65,000 | 0 | 0.5 |
| 16/08/2024 |
7.10
|
259,100 | 6.80 | 7.20 | 6.70 | 18,800 | 0 | 0.1 |
| 15/08/2024 |
6.70
|
67,900 | 6.90 | 6.90 | 6.70 | 0 | 1,800 | -0.0 |
| 14/08/2024 |
6.80
|
23,100 | 7 | 7 | 6.80 | 0 | 4,000 | -0.0 |
| 13/08/2024 |
7
|
57,500 | 6.90 | 7 | 6.80 | 0 | 6,400 | -0.0 |
| 12/08/2024 |
6.90
|
41,000 | 7 | 7 | 6.90 | 22,800 | 1,400 | 0.1 |
| 09/08/2024 |
6.90
|
227,800 | 6.70 | 7 | 6.70 | 54,200 | 600 | 0.4 |
| 08/08/2024 |
6.70
|
107,200 | 6.70 | 6.80 | 6.70 | 60,000 | 200 | 0.4 |
| 07/08/2024 |
6.70
|
50,500 | 6.80 | 6.80 | 6.60 | 22,700 | 0 | 0.2 |
| 06/08/2024 |
6.70
|
165,000 | 6.60 | 6.80 | 6.50 | 38,300 | 0 | 0.3 |
| 05/08/2024 |
6.60
|
209,700 | 6.80 | 6.80 | 6.40 | 26,000 | 4,900 | 0.1 |
| 02/08/2024 |
6.80
|
168,800 | 6.80 | 6.90 | 6.60 | 12,200 | 0 | 0.1 |
| 01/08/2024 |
6.80
|
384,900 | 7.20 | 7.20 | 6.70 | 1,500 | 2,400 | -0.0 |
| 31/07/2024 |
7.10
|
159,500 | 7.20 | 7.20 | 7.10 | 3,100 | 5,900 | -0.0 |
| 30/07/2024 |
7.20
|
59,800 | 7.20 | 7.20 | 7.10 | 1,900 | 0 | 0.0 |
| 29/07/2024 |
7.20
|
199,100 | 7.20 | 7.30 | 7.20 | 41,400 | 7,000 | 0.2 |
| 26/07/2024 |
7.20
|
72,200 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 25/07/2024 |
7.20
|
81,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
327,300 | 7.20 | 7.40 | 7.10 | 89,600 | 33,500 | 0.4 |
| 23/07/2024 |
7.30
|
269,800 | 7.40 | 7.50 | 7.30 | 125,000 | 30,500 | 0.7 |
| 22/07/2024 |
7.30
|
384,200 | 7.20 | 7.30 | 7.10 | 245,000 | 2,900 | 1.8 |
| 19/07/2024 |
7.20
|
477,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
351,000 | 7.40 | 7.40 | 7.20 | 14,000 | 0 | 0.1 |
| 17/07/2024 |
7.40
|
304,800 | 7.60 | 7.60 | 7.30 | 300 | 6,000 | -0.0 |
| 16/07/2024 |
7.50
|
188,500 | 7.60 | 7.60 | 7.40 | 2,600 | 9,500 | -0.1 |
| 15/07/2024 |
7.50
|
308,900 | 7.40 | 7.60 | 7.40 | 0 | 23,500 | -0.2 |
| 12/07/2024 |
7.40
|
139,400 | 7.50 | 7.60 | 7.40 | 0 | 21,400 | -0.2 |
| 11/07/2024 |
7.50
|
394,600 | 7.40 | 7.60 | 7.30 | 0 | 200 | -0.0 |
| 10/07/2024 |
7.30
|
160,300 | 7.40 | 7.50 | 7.30 | 0 | 2,300 | -0.0 |
| 09/07/2024 |
7.40
|
240,000 | 7.30 | 7.40 | 7.20 | 8,900 | 3,200 | 0.0 |
| 08/07/2024 |
7.30
|
125,800 | 7.30 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
| 05/07/2024 |
7.30
|
187,000 | 7.30 | 7.30 | 7.20 | 0 | 1,100 | -0.0 |
| 04/07/2024 |
7.40
|
115,400 | 7.30 | 7.40 | 7.30 | 9,100 | 0 | 0.1 |
| 03/07/2024 |
7.30
|
126,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/07/2024 |
7.30
|
206,000 | 7.30 | 7.40 | 7.20 | 15,700 | 0 | 0.1 |
| 01/07/2024 |
7.30
|
95,100 | 7.20 | 7.30 | 7.10 | 900 | 0 | 0.0 |
| 28/06/2024 |
7.20
|
241,900 | 7.20 | 7.30 | 7.10 | 600 | 0 | 0.0 |
| 27/06/2024 |
7.10
|
147,500 | 7.30 | 7.30 | 7.10 | 0 | 2,600 | -0.0 |
| 26/06/2024 |
7.20
|
234,300 | 7.20 | 7.40 | 7.10 | 1,400 | 21,900 | -0.1 |
| 25/06/2024 |
7.20
|
270,700 | 7.10 | 7.30 | 7.10 | 4,000 | 8,700 | -0.0 |
| 24/06/2024 |
7.20
|
771,500 | 7.50 | 7.50 | 7.10 | 2,600 | 85,500 | -0.6 |
| 21/06/2024 |
7.50
|
427,600 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 20/06/2024 |
7.40
|
808,800 | 7.50 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 19/06/2024 |
7.50
|
603,600 | 7.70 | 7.70 | 7.40 | 14,100 | 7,400 | 0.1 |
| 18/06/2024 |
7.60
|
345,200 | 7.70 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 17/06/2024 |
7.70
|
400,700 | 7.70 | 7.90 | 7.60 | 1,800 | 4,800 | -0.0 |
| 14/06/2024 |
7.60
|
1,392,700 | 8.20 | 8.30 | 7.60 | 13,700 | 0 | 0.1 |
| 13/06/2024 |
8.20
|
476,600 | 8.40 | 8.60 | 8.10 | 0 | 15,700 | -0.1 |
| 12/06/2024 |
8.30
|
2,968,700 | 7.60 | 8.30 | 7.60 | 7,000 | 0 | 0.1 |
| 11/06/2024 |
7.60
|
447,100 | 7.50 | 7.60 | 7.40 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
7.50
|
236,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
200,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
452,300 | 7.40 | 7.50 | 7.40 | 15,800 | 5,300 | 0.1 |
| 05/06/2024 |
7.40
|
200,100 | 7.50 | 7.60 | 7.40 | 300 | 3,600 | -0.0 |
| 04/06/2024 |
7.50
|
363,300 | 7.50 | 7.60 | 7.50 | 200 | 5,500 | -0.0 |
| 03/06/2024 |
7.50
|
272,900 | 7.50 | 7.60 | 7.40 | 400 | 3,400 | -0.0 |
| 31/05/2024 |
7.40
|
298,300 | 7.50 | 7.50 | 7.40 | 100 | 45,300 | -0.3 |
| 30/05/2024 |
7.50
|
273,200 | 7.40 | 7.50 | 7.30 | 500 | 700 | -0.0 |
| 29/05/2024 |
7.50
|
420,500 | 7.50 | 7.50 | 7.40 | 7,600 | 42,700 | -0.3 |
| 28/05/2024 |
7.50
|
296,400 | 7.30 | 7.60 | 7.30 | 1,100 | 36,800 | -0.3 |
| 27/05/2024 |
7.30
|
271,800 | 7.30 | 7.40 | 7.20 | 2,600 | 49,200 | -0.3 |
| 24/05/2024 |
7.30
|
490,600 | 7.50 | 7.50 | 7.20 | 800 | 1,200 | -0.0 |
| 23/05/2024 |
7.50
|
306,500 | 7.60 | 7.60 | 7.40 | 1,400 | 15,300 | -0.1 |
| 22/05/2024 |
7.60
|
634,700 | 7.50 | 7.80 | 7.50 | 17,700 | 35,000 | -0.1 |
| 21/05/2024 |
7.50
|
265,200 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 20/05/2024 |
7.50
|
533,500 | 7.50 | 7.70 | 7.40 | 300 | 35,800 | -0.3 |
| 17/05/2024 |
7.50
|
307,700 | 7.30 | 7.50 | 7.30 | 2,300 | 600 | 0.0 |
| 16/05/2024 |
7.40
|
463,100 | 7.40 | 7.50 | 7.20 | 600 | 0 | 0.0 |
| 15/05/2024 |
7.30
|
259,800 | 7.20 | 7.40 | 7.20 | 700 | 0 | 0.0 |
| 14/05/2024 |
7.20
|
267,900 | 7.30 | 7.40 | 7.20 | 1,300 | 0 | 0.0 |
| 13/05/2024 |
7.30
|
516,600 | 7.20 | 7.40 | 7.10 | 10,900 | 14,200 | -0.0 |
| 10/05/2024 |
7.20
|
154,400 | 7.20 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 09/05/2024 |
7.20
|
298,400 | 7.20 | 7.40 | 7.20 | 5,700 | 0 | 0.0 |
| 08/05/2024 |
7.20
|
257,100 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.30
|
257,100 | 7.40 | 7.50 | 7.20 | 0 | 15,800 | -0.1 |
| 06/05/2024 |
7.30
|
272,900 | 7.20 | 7.40 | 7.10 | 11,300 | 5,000 | 0 |
| 03/05/2024 |
7.10
|
153,100 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 02/05/2024 |
7.20
|
117,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/04/2024 |
7.10
|
357,300 | 7 | 7.10 | 6.80 | 35,000 | 4,200 | 0.2 |
| 25/04/2024 |
7
|
183,200 | 7.20 | 7.20 | 7 | 19,000 | 1,400 | 0.1 |
| 24/04/2024 |
7.20
|
573,100 | 6.80 | 7.30 | 6.80 | 129,400 | 15,200 | 0.8 |
| 23/04/2024 |
6.80
|
252,600 | 6.90 | 7 | 6.70 | 0 | 53,700 | -0.4 |