| 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 | -1.37% | 54,300 | 0 | 0 |
7
7.30
7.20
|
|
2 tháng
(2024-07-18) |
-0.10 | -1.37% | 325,400 | 0 | 0 |
6.90
7.50
7.20
|
|
3 tháng
(2024-06-18) |
-0.50 | -6.49% | 928,000 | 0 | 0 |
6.90
8.50
7.20
|
|
6 tháng
(2024-03-20) |
-0.20 | -2.70% | 2,487,365 | 0 | 0 |
6.90
8.50
7.20
|
|
12 tháng
(2023-09-22) |
-0.17 | -2.36% | 4,361,922 | 0 | 0 |
6.07
8.50
7.20
|
|
24 tháng
(2022-09-27) |
0 | 0% | 12,993,933 | -9,528 | -0.1 |
5.64
9.63
7.20
|
|
36 tháng
(2021-10-04) |
-2.54 | -26.06% | 26,982,724 | -11,260 | -0.1 |
5.64
15.93
7.20
|
|
60 tháng
(2019-10-14) |
-0.57 | -7.35% | 34,672,884 | -6,810 | -0.0 |
4.72
15.93
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
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.10
|
2,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.10
|
700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
3,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
4,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
1,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/08/2024 |
7
|
5,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
6,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.20
|
2,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
2,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.30
|
14,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.30
|
2,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.20
|
12,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.10
|
40,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
3,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/08/2024 |
7.10
|
17,300 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
15,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
16,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
41,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
20,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
3,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
29,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
14,600 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
8,100 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
4,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.20
|
10,600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.30
|
12,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.30
|
14,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
4,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.60
|
6,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.50
|
8,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.60
|
1,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
13,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.60
|
4,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.70
|
5,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
4,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/07/2024 |
7.60
|
11,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.50
|
11,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
20,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
37,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
23,700 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
21,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
25,000 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
97,300 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
76,900 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
106,600 | 7.70 | 8.60 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.40
|
18,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
20,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
8,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
51,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
26,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
49,000 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.90
|
33,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
169,800 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.60
|
31,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
89,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
19,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.40
|
30,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.60
|
32,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
10,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
15,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
29,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
87,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
37,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.50
|
86,200 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
26,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.70
|
81,800 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.10
|
8,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/05/2024 |
7.10
|
14,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
32,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
17,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
15,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
3,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
10,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7.20
|
5,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.10
|
28,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
7,100 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.10
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
6,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
10,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |