| 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) |
-0.50 | -7.35% | 1,668,245 | 0 | 0 |
6.30
6.80
6.30
|
|
2 tháng
(2024-09-23) |
-0.80 | -11.27% | 4,683,743 | 0 | 0 |
6.30
7.20
6.30
|
|
3 tháng
(2024-08-23) |
-0.90 | -12.50% | 7,619,442 | 0 | 0 |
6.30
7.20
6.30
|
|
6 tháng
(2024-05-27) |
-0.90 | -12.50% | 39,559,309 | 0 | 0 |
6.30
8.90
6.30
|
|
12 tháng
(2023-11-27) |
-0.70 | -10% | 72,975,143 | 0 | 0 |
6.30
8.90
6.30
|
|
24 tháng
(2022-12-02) |
-0.37 | -5.54% | 227,167,016 | 0 | 0 |
5.59
10.59
6.30
|
|
36 tháng
(2021-12-07) |
-16.36 | -72.19% | 445,079,834 | 0 | 0 |
3.24
25.99
6.30
|
|
60 tháng
(2019-12-18) |
2.42 | 62.41% | 953,075,230 | 0 | 0 |
2.44
25.99
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.80
|
333,736 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
630,482 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
956,206 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
470,410 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.50
|
1,589,062 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.80
|
1,236,685 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 24/06/2024 |
8.90
|
2,639,360 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
3,266,604 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
2,204,181 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
181,681 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
104,530 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
195,084 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/06/2024 |
7.40
|
300,423 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/06/2024 |
7.60
|
343,958 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/06/2024 |
7.50
|
198,261 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2024 |
7.50
|
227,415 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.60
|
230,981 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
147,343 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
454,345 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2024 |
7.40
|
386,042 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.50
|
222,984 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/06/2024 |
7.50
|
616,418 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 31/05/2024 |
7.20
|
139,028 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
227,531 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/05/2024 |
7.20
|
176,792 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/05/2024 |
7.20
|
185,165 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.20
|
223,356 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
237,173 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
333,573 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
320,518 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.30
|
173,532 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.30
|
356,173 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7.20
|
164,712 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
283,274 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/05/2024 |
7.20
|
81,514 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.20
|
101,551 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
211,842 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/05/2024 |
7
|
75,205 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
231,941 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
106,161 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
245,410 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 06/05/2024 |
6.90
|
350,441 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/05/2024 |
6.90
|
90,086 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
75,944 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.90
|
364,713 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 25/04/2024 |
7
|
167,890 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
6.90
|
322,258 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
109,808 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.90
|
104,057 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/04/2024 |
6.80
|
274,470 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.90
|
325,612 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
7
|
351,648 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 15/04/2024 |
7
|
375,126 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 12/04/2024 |
7.40
|
260,530 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
83,482 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.60
|
145,138 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.60
|
117,187 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
133,582 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
455,932 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/04/2024 |
7.70
|
220,228 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
289,507 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/04/2024 |
7.90
|
330,996 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/04/2024 |
7.80
|
235,193 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/03/2024 |
7.80
|
143,802 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/03/2024 |
7.80
|
212,978 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
196,305 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
214,360 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/03/2024 |
7.90
|
333,402 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
312,487 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
261,764 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/03/2024 |
7.80
|
134,991 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2024 |
7.80
|
191,840 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/03/2024 |
7.70
|
541,515 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
377,205 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.90
|
268,089 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
8
|
307,561 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
101,484 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/03/2024 |
7.90
|
469,706 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
287,396 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
252,716 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/03/2024 |
8.10
|
254,386 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/03/2024 |
8.30
|
301,842 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
352,792 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/03/2024 |
8.20
|
560,830 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/02/2024 |
8.20
|
291,180 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/02/2024 |
8.30
|
462,286 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/02/2024 |
8.40
|
545,267 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.10
|
365,353 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
8.10
|
814,898 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
996,036 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
979,956 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
7.80
|
182,243 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
135,209 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/02/2024 |
7.80
|
81,915 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/02/2024 |
7.80
|
141,727 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/02/2024 |
7.80
|
119,782 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/02/2024 |
7.80
|
130,785 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/02/2024 |
7.70
|
123,080 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/02/2024 |
7.70
|
172,203 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/02/2024 |
7.80
|
263,904 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |