| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.40 | -5.13% | 17,065,711 | 500 | 0.0 |
7.40
7.80
7.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.90% | 46,459,742 | 600 | 0.0 |
7.40
8.10
7.40
|
|
3 tháng
(2024-08-23) |
-0.40 | -5.13% | 59,942,017 | 400 | 0.0 |
7.40
8.10
7.40
|
|
6 tháng
(2024-05-27) |
-1.20 | -13.95% | 153,035,563 | 52,392 | 0.4 |
7.40
8.80
7.40
|
|
12 tháng
(2023-11-27) |
-0.30 | -3.90% | 422,016,599 | -84,844,585 | -882.5 |
7.40
9.10
7.40
|
|
24 tháng
(2022-12-02) |
-0.69 | -8.54% | 786,786,353 | -84,932,985 | -883.3 |
7
9.60
7.40
|
|
36 tháng
(2021-12-07) |
-6.81 | -47.92% | 1,223,143,765 | -84,764,985 | -880.6 |
5.55
16.55
7.40
|
|
60 tháng
(2020-12-28) |
-1.62 | -17.99% | 1,901,829,799 | -84,764,985 | -880.6 |
5.55
16.84
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.10
|
695,003 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
907,384 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
965,097 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
795,494 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
1,247,241 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
915,849 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
1,766,192 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
1,068,435 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,234,770 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
927,578 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
8.40
|
1,063,813 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
1,570,280 | 8.50 | 8.50 | 8.30 | 0 | 6 | -0.0 |
| 14/06/2024 |
8.50
|
3,159,498 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
1,743,768 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/06/2024 |
8.70
|
1,970,944 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
1,809,540 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,468,147 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
2,185,267 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
2,363,845 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
8.60
|
2,174,616 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.70
|
2,184,025 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.80
|
2,865,689 | 8.60 | 8.80 | 8.50 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
8.60
|
1,913,126 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,564,341 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
7,527,986 | 8.50 | 9.10 | 8.40 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.50
|
3,561,446 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
2,376,879 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 24/05/2024 |
8.60
|
5,527,617 | 8.60 | 9 | 8.40 | 0 | 55 | -0.0 |
| 23/05/2024 |
8.50
|
8,082,882 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.50
|
15,769,715 | 9.10 | 9.30 | 8.50 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
9.10
|
68,718,379 | 8.10 | 9.30 | 8.10 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
8.20
|
11,447,105 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
965,251 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
2,043,183 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.80
|
1,126,339 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
548,025 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
708,253 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
1,001,991 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
2,527,280 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
1,374,915 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.70
|
254,033 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
727,443 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
750,944 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
316,222 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
856,832 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,053,983 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/04/2024 |
7.60
|
754,524 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.60
|
676,628 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
1,071,222 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/04/2024 |
7.50
|
1,419,991 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2024 |
7.80
|
1,708,191 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
2,450,456 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
4,056,223 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
8.20
|
2,499,514 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
2,687,623 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8.10
|
4,682,103 | 7.90 | 8.20 | 7.80 | 0 | 4,300 | -0.0 |
| 09/04/2024 |
7.90
|
1,300,250 | 7.80 | 7.90 | 7.70 | 0 | 440 | -0.0 |
| 08/04/2024 |
7.90
|
817,717 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
974,311 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
1,112,154 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
1,327,146 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
1,317,390 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
997,861 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
1,077,938 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.10
|
2,444,673 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
955,763 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/03/2024 |
8.10
|
1,074,368 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.10
|
1,164,813 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8.10
|
1,526,277 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 21/03/2024 |
8
|
1,114,370 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2024 |
8
|
396,002 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
515,732 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/03/2024 |
7.90
|
1,931,497 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/03/2024 |
8.20
|
1,116,857 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 14/03/2024 |
8.20
|
929,536 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
1,277,562 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/03/2024 |
8.10
|
554,564 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/03/2024 |
8.10
|
1,231,759 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
1,116,536 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
1,630,431 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
2,610,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/03/2024 |
8.40
|
2,399,183 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
826,578 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/03/2024 |
8.40
|
3,380,881 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/02/2024 |
8.30
|
577,321 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
1,048,821 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/02/2024 |
8.30
|
1,621,447 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.40
|
683,508 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
4,788,089 | 8.40 | 8.60 | 8.30 | 0 | 2,000 | -0.0 |
| 22/02/2024 |
8.40
|
1,874,476 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/02/2024 |
8.40
|
1,458,861 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/02/2024 |
8.40
|
862,573 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/02/2024 |
8.40
|
1,383,385 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
1,345,596 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.50
|
3,671,430 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
853,468 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/02/2024 |
8.20
|
512,015 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
1,377,688 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/02/2024 |
8.10
|
496,082 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.10
|
910,463 | 8 | 8.20 | 8 | 0 | 0 | 0 |