| 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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.70
|
8,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
122,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
53,100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
65,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.90
|
9,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
42,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
35,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
66,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
23,200 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
10,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
11,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
15,700 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
3,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
17,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
13,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
9,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.70
|
20,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
16,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
44,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
89,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
53,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
40,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
28,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
19,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
13,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
24,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
23,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
9,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
21,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
179,900 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
108,600 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
362,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
9,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
127,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.90
|
8,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
70,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
23,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
10,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
14,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
72,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
56,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
46,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
15,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
26,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
65,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
43,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
12,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
7,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
64,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
13,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
58,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
22,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
18,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
52,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
29,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
60,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.20
|
21,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
88,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
61,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
85,700 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.40
|
79,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
106,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
147,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
50,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
22,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.50
|
72,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
65,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
92,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
39,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
112,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.90
|
473,400 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.50
|
66,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
30,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
38,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
67,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.50
|
34,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/06/2024 |
8.50
|
29,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
37,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
37,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
79,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
18,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
24,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
71,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
52,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.60
|
44,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/05/2024 |
8.60
|
40,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.70
|
40,200 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
95,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
72,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/05/2024 |
8.70
|
113,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2024 |
8.60
|
253,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.10
|
69,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
50,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
75,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.10
|
89,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/05/2024 |
8.10
|
75,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/05/2024 |
8.20
|
87,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
103,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
21,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8.10
|
27,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |