| 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) |
-0.70 | -8.64% | 411,100 | 0 | 0 |
7.20
8.10
7.40
|
|
2 tháng
(2024-07-22) |
-1.50 | -16.85% | 1,035,500 | 0 | 0 |
7.20
9.60
7.40
|
|
3 tháng
(2024-06-21) |
-3.10 | -29.52% | 2,073,800 | 0 | 0 |
7.20
10.50
7.40
|
|
6 tháng
(2024-03-25) |
0 | 0% | 3,813,200 | 0 | 0 |
7.20
10.70
7.40
|
|
12 tháng
(2023-09-25) |
-1.90 | -20.43% | 6,876,800 | -6,207 | -0.0 |
7.20
10.70
7.40
|
|
24 tháng
(2022-09-30) |
-5.20 | -41.27% | 10,213,571 | -18,768 | -0.2 |
7.10
13
7.40
|
|
36 tháng
(2021-10-05) |
-5.60 | -43.08% | 14,175,185 | -24,356 | -0.3 |
7.10
33
7.40
|
|
60 tháng
(2019-10-16) |
2.10 | 39.62% | 19,044,041 | -27,613 | -0.3 |
3.20
33
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
|
19,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
6,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 17/09/2024 |
7.40
|
5,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
16,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
29,400 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
21,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
11,400 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
27,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
31,200 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
9,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
11,800 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/09/2024 |
7.30
|
37,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/08/2024 |
7.80
|
21,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/08/2024 |
7.70
|
12,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
20,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
26,700 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
8
|
20,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/08/2024 |
8
|
28,700 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
21,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.10
|
11,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8.10
|
20,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
32,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
15,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/08/2024 |
8.40
|
34,500 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
21,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/08/2024 |
9
|
29,500 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 12/08/2024 |
8.80
|
30,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/08/2024 |
9
|
34,300 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
31,800 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
25,400 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
8.80
|
38,700 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
29,400 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.50
|
25,000 | 9 | 9.50 | 8.40 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
22,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/07/2024 |
9
|
20,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
28,600 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 29/07/2024 |
9
|
29,300 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/07/2024 |
8.70
|
37,300 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
51,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
33,200 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/07/2024 |
9.30
|
33,100 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
| 22/07/2024 |
8.90
|
19,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
185,500 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 18/07/2024 |
9.50
|
55,200 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.60
|
138,600 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 16/07/2024 |
9.70
|
47,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.70
|
28,500 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
31,400 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 11/07/2024 |
9.90
|
14,800 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 10/07/2024 |
9.70
|
27,200 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
25,100 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 08/07/2024 |
9.90
|
32,600 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
26,200 | 10 | 10.30 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
9.90
|
48,100 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 03/07/2024 |
10.10
|
26,600 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
10.10
|
35,000 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| 01/07/2024 |
10.30
|
44,000 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| 28/06/2024 |
10
|
9,400 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
9.70
|
23,300 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 26/06/2024 |
10
|
27,700 | 10.30 | 10.40 | 9.60 | 0 | 0 | 0 |
| 25/06/2024 |
10.40
|
54,800 | 10.20 | 10.40 | 9.30 | 0 | 0 | 0 |
| 24/06/2024 |
10.30
|
99,800 | 10.50 | 10.60 | 9.60 | 0 | 0 | 0 |
| 21/06/2024 |
10.50
|
56,800 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
| 20/06/2024 |
10.10
|
108,000 | 10.60 | 11 | 10.10 | 0 | 0 | 0 |
| 19/06/2024 |
10.70
|
32,300 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 18/06/2024 |
10.60
|
22,100 | 10.70 | 11.20 | 10.10 | 0 | 0 | 0 |
| 17/06/2024 |
10.20
|
43,100 | 10.50 | 11.30 | 10 | 0 | 0 | 0 |
| 14/06/2024 |
10.30
|
165,800 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.40
|
71,300 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
9.40
|
37,000 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 11/06/2024 |
9.30
|
59,500 | 8.80 | 9.40 | 8.40 | 0 | 0 | 0 |
| 10/06/2024 |
9.30
|
32,900 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/06/2024 |
9.50
|
65,300 | 9.30 | 9.50 | 8.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.30
|
47,600 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
36,500 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/06/2024 |
9.20
|
45,100 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
9.10
|
31,800 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 31/05/2024 |
9.20
|
35,500 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
51,400 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
9.30
|
31,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
9.10
|
89,300 | 8.60 | 9.50 | 8.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.20
|
25,300 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
9.20
|
37,600 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.30
|
34,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9.30
|
42,700 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
9.40
|
54,300 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
| 20/05/2024 |
9.20
|
33,200 | 9 | 9.40 | 8.30 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
33,600 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
8,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
9
|
1,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 14/05/2024 |
8.90
|
8,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
7,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
11,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
10,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
3,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
6,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
3,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
7,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/05/2024 |
8.70
|
9,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 26/04/2024 |
8.70
|
29,800 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |