Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 5,540,200 | -144,300 | -1.1 |
7
7.50
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,384,800 | -169,200 | -1.2 |
6.70
7.80
7.40
|
3 tháng
(2024-06-21) |
-1 | -11.90% | 24,522,300 | -162,100 | -1.2 |
6.70
8.40
7.40
|
6 tháng
(2024-03-25) |
-1.80 | -19.57% | 86,009,465 | 850,300 | 7.9 |
6.70
9.70
7.40
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,559,392 | -198,257 | -0.9 |
6.61
9.70
7.40
|
24 tháng
(2022-09-30) |
-0.66 | -8.23% | 460,938,522 | -74,107 | -0.0 |
3.89
11.39
7.40
|
36 tháng
(2021-10-05) |
-2.69 | -26.68% | 571,975,343 | 511,493 | 11.5 |
3.89
20.30
7.40
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,037,087,471 | 665,193 | 12.5 |
3.16
20.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.40
|
196,400 | 7.40 | 7.50 | 7.30 | 100 | 50,000 | -0.4 |
18/09/2024 |
7.40
|
323,600 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
17/09/2024 |
7.40
|
235,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
16/09/2024 |
7.20
|
233,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
13/09/2024 |
7.30
|
231,100 | 7.10 | 7.30 | 7 | 0 | 50,000 | -0.4 |
12/09/2024 |
7.10
|
180,900 | 7.10 | 7.20 | 7.10 | 0 | 42,100 | -0.3 |
11/09/2024 |
7
|
94,100 | 7.20 | 7.20 | 7 | 600 | 0 | 0.0 |
10/09/2024 |
7.20
|
289,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
09/09/2024 |
7.20
|
294,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
06/09/2024 |
7.20
|
124,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
05/09/2024 |
7.30
|
287,000 | 7.30 | 7.40 | 7.20 | 1,600 | 3,500 | -0.0 |
04/09/2024 |
7.30
|
184,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
30/08/2024 |
7.40
|
387,200 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
29/08/2024 |
7.50
|
206,100 | 7.40 | 7.50 | 7.30 | 0 | 50,000 | -0.4 |
28/08/2024 |
7.40
|
429,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
27/08/2024 |
7.40
|
191,700 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
26/08/2024 |
7.40
|
312,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/08/2024 |
7.40
|
615,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
22/08/2024 |
7.50
|
145,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
21/08/2024 |
7.40
|
204,600 | 7.40 | 7.40 | 7.30 | 53,100 | 0 | 0.4 |
20/08/2024 |
7.40
|
373,900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
19/08/2024 |
7.40
|
281,800 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
16/08/2024 |
7.40
|
659,500 | 6.90 | 7.40 | 6.90 | 0 | 10,000 | -0.1 |
15/08/2024 |
6.80
|
200,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
14/08/2024 |
6.90
|
303,700 | 6.90 | 7 | 6.80 | 100 | 10,000 | -0.1 |
13/08/2024 |
6.90
|
194,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
12/08/2024 |
6.90
|
115,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
09/08/2024 |
7
|
450,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
08/08/2024 |
6.80
|
308,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
07/08/2024 |
6.80
|
363,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
06/08/2024 |
6.80
|
547,600 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
05/08/2024 |
6.70
|
940,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
02/08/2024 |
7.20
|
798,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
01/08/2024 |
7.20
|
592,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
31/07/2024 |
7.60
|
232,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
30/07/2024 |
7.50
|
446,800 | 7.60 | 7.60 | 7.40 | 0 | 100 | -0.0 |
29/07/2024 |
7.60
|
107,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
26/07/2024 |
7.70
|
291,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
25/07/2024 |
7.70
|
514,700 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
24/07/2024 |
7.60
|
623,500 | 7.60 | 7.70 | 7.40 | 0 | 5,000 | -0.0 |
23/07/2024 |
7.60
|
694,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
22/07/2024 |
7.80
|
1,176,700 | 8 | 8 | 7.70 | 0 | 0 | 0 |
19/07/2024 |
8
|
464,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
18/07/2024 |
8.20
|
446,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
17/07/2024 |
8.20
|
1,319,000 | 8.20 | 8.20 | 8 | 2,000 | 0 | 0.0 |
16/07/2024 |
8.20
|
301,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
15/07/2024 |
8.10
|
251,900 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
12/07/2024 |
8.20
|
144,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
11/07/2024 |
8.30
|
296,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
10/07/2024 |
8.10
|
282,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
09/07/2024 |
8.30
|
361,600 | 8.10 | 8.30 | 8 | 100 | 0 | 0.0 |
08/07/2024 |
8.10
|
243,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
05/07/2024 |
8.20
|
220,000 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
04/07/2024 |
8.20
|
391,200 | 8.20 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
03/07/2024 |
8.30
|
154,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
02/07/2024 |
8.20
|
225,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
01/07/2024 |
8.10
|
411,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
28/06/2024 |
8.10
|
501,200 | 8.20 | 8.30 | 8 | 100 | 0 | 0.0 |
27/06/2024 |
8.20
|
208,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
26/06/2024 |
8.20
|
494,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
25/06/2024 |
8.30
|
450,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
24/06/2024 |
8.30
|
1,113,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
21/06/2024 |
8.40
|
855,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
20/06/2024 |
8.50
|
516,000 | 8.50 | 8.50 | 8.30 | 100 | 3,000 | -0.0 |
19/06/2024 |
8.50
|
620,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
18/06/2024 |
8.40
|
321,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
17/06/2024 |
8.50
|
1,020,500 | 8.50 | 8.60 | 8.40 | 5,100 | 0 | 0.0 |
14/06/2024 |
8.50
|
2,031,400 | 8.80 | 9 | 8.40 | 10,700 | 0 | 0.1 |
13/06/2024 |
8.80
|
997,900 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
12/06/2024 |
9
|
4,283,200 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
11/06/2024 |
8.50
|
765,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
10/06/2024 |
8.40
|
692,300 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
07/06/2024 |
8.50
|
392,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
06/06/2024 |
8.50
|
548,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
05/06/2024 |
8.50
|
765,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
04/06/2024 |
8.60
|
668,000 | 8.50 | 8.60 | 8.50 | 30,300 | 0 | 0.3 |
03/06/2024 |
8.60
|
1,288,100 | 8.40 | 8.60 | 8.40 | 120,000 | 0 | 1.0 |
31/05/2024 |
8.40
|
523,500 | 8.40 | 8.50 | 8.30 | 19,800 | 0 | 0.2 |
30/05/2024 |
8.40
|
550,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
29/05/2024 |
8.50
|
496,200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
28/05/2024 |
8.60
|
533,800 | 8.40 | 8.60 | 8.40 | 0 | 79,500 | -0.7 |
27/05/2024 |
8.40
|
519,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
24/05/2024 |
8.50
|
1,046,700 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
23/05/2024 |
8.70
|
827,200 | 8.70 | 8.70 | 8.50 | 100 | 0 | 0.0 |
22/05/2024 |
8.70
|
1,155,300 | 8.60 | 8.80 | 8.60 | 100 | 0 | 0.0 |
21/05/2024 |
8.70
|
1,036,700 | 8.60 | 8.70 | 8.50 | 65,000 | 0 | 0.6 |
20/05/2024 |
8.60
|
762,400 | 8.60 | 8.70 | 8.50 | 135,000 | 0 | 1.2 |
17/05/2024 |
8.60
|
1,162,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
16/05/2024 |
8.50
|
674,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
15/05/2024 |
8.50
|
1,134,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
14/05/2024 |
8.50
|
428,208 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
13/05/2024 |
8.50
|
984,937 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
10/05/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
09/05/2024 |
8.30
|
420,397 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
08/05/2024 |
8.40
|
774,433 | 8.30 | 8.40 | 8.20 | 11,400 | 0 | 0.1 |
07/05/2024 |
8.30
|
440,135 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
06/05/2024 |
8.40
|
767,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
03/05/2024 |
8.10
|
630,576 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
02/05/2024 |
8.10
|
345,545 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
26/04/2024 |
8.20
|
585,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |