| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.49 | 7.41% | 315,900 | 100 | 0.0 |
6.60
7.39
7.10
|
|
2 tháng
(2024-11-08) |
0.32 | 4.72% | 433,400 | 200 | 0.0 |
6.55
7.39
7.10
|
|
3 tháng
(2024-10-09) |
-0.35 | -4.70% | 680,400 | 2,100 | 0.0 |
6.31
7.45
7.10
|
|
6 tháng
(2024-07-11) |
-1.20 | -14.46% | 1,031,200 | 13,500 | 0.1 |
6.31
8.37
7.10
|
|
12 tháng
(2024-01-15) |
-2.44 | -25.58% | 1,488,800 | 7,000 | 0.1 |
6.31
9.80
7.10
|
|
24 tháng
(2023-01-18) |
-3.62 | -33.77% | 3,153,100 | -7,302 | -0.8 |
6.31
11.75
7.10
|
|
36 tháng
(2022-01-24) |
-4.61 | -39.36% | 9,818,400 | -53,331 | -1.7 |
6.31
16.83
7.10
|
|
60 tháng
(2020-02-03) |
-4.34 | -37.91% | 12,764,260 | -11,451 | -1.1 |
6.31
16.83
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
7.90
|
900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.49
|
3,900 | 7.30 | 7.49 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
700 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
7.02
|
3,400 | 7.46 | 7.50 | 7 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.46
|
1,700 | 7.46 | 7.47 | 7.46 | 0 | 0 | 0 |
| 08/08/2024 |
7.46
|
400 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.45
|
800 | 7.50 | 7.69 | 7.45 | 0 | 0 | 0 |
| 06/08/2024 |
7.44
|
700 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 05/08/2024 |
7.52
|
3,200 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
1,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/08/2024 |
7.79
|
2,900 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
200 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
11,900 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
| 29/07/2024 |
7.94
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
4,600 | 8.01 | 8.04 | 8 | 0 | 0 | 0 |
| 25/07/2024 |
8.05
|
4,900 | 8.07 | 8.07 | 8.05 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
7,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/07/2024 |
8.25
|
8,500 | 8.07 | 8.25 | 7.51 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
8.07
|
300 | 8.06 | 8.07 | 8.06 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
51,000 | 8.23 | 8.30 | 8.07 | 0 | 0 | 0 |
| 18/07/2024 |
8.22
|
7,300 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.37
|
50,200 | 8.06 | 8.50 | 8.06 | 0 | 0 | 0 |
| 16/07/2024 |
8.05
|
1,200 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
4,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
2,200 | 8.05 | 8.30 | 8.05 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
1,600 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.38
|
2,700 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.47
|
11,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
12,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 05/07/2024 |
8.11
|
1,300 | 8.10 | 8.11 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.11
|
4,800 | 8 | 8.11 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
8.03
|
4,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
4,000 | 8.12 | 8.12 | 8 | 0 | 600 | -0.0 |
| 01/07/2024 |
8.12
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.25
|
1,500 | 8.10 | 8.35 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.15
|
3,900 | 8.38 | 8.38 | 8.05 | 0 | 200 | -0.0 |
| 26/06/2024 |
8.05
|
3,200 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 25/06/2024 |
8.34
|
2,800 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
13,200 | 8.29 | 8.37 | 7.71 | 100 | 7,000 | -0.1 |
| 21/06/2024 |
8.29
|
5,600 | 8.39 | 8.39 | 8.29 | 0 | 200 | -0.0 |
| 20/06/2024 |
8.39
|
8,900 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
3,800 | 8.41 | 8.45 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.41
|
2,400 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
| 17/06/2024 |
8.60
|
2,300 | 8.65 | 8.65 | 8.60 | 100 | 0 | 0.0 |
| 14/06/2024 |
8.65
|
7,900 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.68
|
7,800 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.60
|
2,700 | 8.60 | 8.68 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.68
|
3,200 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
10,100 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
| 07/06/2024 |
8.69
|
5,200 | 8.66 | 8.69 | 8.66 | 0 | 0 | 0 |
| 06/06/2024 |
8.69
|
8,700 | 8.69 | 8.69 | 8.67 | 0 | 0 | 0 |
| 05/06/2024 |
8.69
|
16,600 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
| 04/06/2024 |
8.69
|
2,400 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 03/06/2024 |
8.70
|
4,500 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
| 31/05/2024 |
8.35
|
1,000 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 30/05/2024 |
8.75
|
3,500 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 29/05/2024 |
8.75
|
6,900 | 8.75 | 8.75 | 8.74 | 500 | 0 | 0.0 |
| 28/05/2024 |
8.75
|
6,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.81
|
4,300 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 24/05/2024 |
8.87
|
6,500 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 |
| 23/05/2024 |
8.80
|
1,500 | 8.80 | 8.99 | 8.80 | 0 | 100 | -0.0 |
| 22/05/2024 |
8.80
|
3,900 | 8.69 | 8.83 | 8.69 | 0 | 0 | 0 |
| 21/05/2024 |
8.68
|
2,600 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 |
| 20/05/2024 |
8.82
|
2,300 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 17/05/2024 |
8.90
|
2,500 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
| 16/05/2024 |
8.60
|
7,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.60
|
800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 14/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/05/2024 |
9
|
1,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 10/05/2024 |
8.90
|
500 | 8.54 | 8.90 | 8.54 | 0 | 100 | -0.0 |
| 09/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.42 | 0 | 0 | 0 |
| 08/05/2024 |
8.90
|
1,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 07/05/2024 |
9
|
400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 06/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.70 | 200 | 0 | 0.0 |
| 03/05/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/05/2024 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
700 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |
| 25/04/2024 |
9
|
300 | 9 | 9 | 9 | 100 | 0 | 0.0 |
| 24/04/2024 |
8.80
|
4,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
9
|
1,000 | 8.90 | 9 | 8.85 | 0 | 0 | 0 |
| 22/04/2024 |
8.85
|
700 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 19/04/2024 |
8.80
|
2,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 17/04/2024 |
9
|
3,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/04/2024 |
9
|
3,100 | 9.12 | 9.12 | 9 | 0 | 0 | 0 |
| 15/04/2024 |
9.12
|
3,000 | 9.12 | 9.12 | 8.88 | 0 | 0 | 0 |
| 12/04/2024 |
9.15
|
1,000 | 9.20 | 9.20 | 9.15 | 0 | 0 | 0 |
| 11/04/2024 |
9.15
|
6,500 | 9.05 | 9.15 | 9.01 | 0 | 0 | 0 |
| 10/04/2024 |
9.05
|
1,100 | 9.20 | 9.20 | 9.05 | 0 | 0 | 0 |
| 09/04/2024 |
9.20
|
1,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 08/04/2024 |
9.10
|
1,600 | 9.10 | 9.10 | 9.07 | 0 | 0 | 0 |
| 05/04/2024 |
9.27
|
600 | 9.28 | 9.28 | 9.27 | 0 | 0 | 0 |
| 04/04/2024 |
9.30
|
2,000 | 9.34 | 9.34 | 9.14 | 0 | 0 | 0 |
| 03/04/2024 |
9.35
|
1,700 | 9.20 | 9.35 | 9.06 | 0 | 0 | 0 |
| 02/04/2024 |
9.06
|
600 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| 01/04/2024 |
9.30
|
1,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
5,500 | 9.45 | 9.45 | 9.30 | 0 | 0 | 0 |
| 28/03/2024 |
9.46
|
3,400 | 9.46 | 9.47 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9.48
|
3,700 | 9.12 | 9.48 | 9.12 | 0 | 0 | 0 |
| 26/03/2024 |
9.50
|
1,300 | 9.15 | 9.50 | 9.15 | 0 | 0 | 0 |
| 25/03/2024 |
9.15
|
2,000 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 |