| 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) |
-1.30 | -16.67% | 892,033 | 10,500 | 0.1 |
6.50
7.90
6.50
|
|
2 tháng
(2024-09-23) |
-1.60 | -19.75% | 2,314,191 | -9,900 | -0.1 |
6.50
8.20
6.50
|
|
3 tháng
(2024-08-23) |
-3.79 | -36.85% | 5,969,313 | -3,200 | -0.1 |
6.50
10.80
6.50
|
|
6 tháng
(2024-05-27) |
-0.25 | -3.70% | 14,305,674 | 31,800 | 0.2 |
6.50
10.80
6.50
|
|
12 tháng
(2023-11-27) |
-0.25 | -3.70% | 20,657,082 | 30,700 | 0.2 |
6.41
10.80
6.50
|
|
24 tháng
(2022-12-02) |
1.61 | 32.82% | 46,297,237 | -24,100 | -0.1 |
4.13
10.80
6.50
|
|
36 tháng
(2021-12-07) |
-6.58 | -50.30% | 66,096,815 | 36,300 | 0.3 |
3.97
14.17
6.50
|
|
60 tháng
(2019-12-18) |
4.81 | 285.19% | 119,007,566 | -232,000 | -0.5 |
1.52
15.19
6.50
|
| 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
|
74,809 | 7.76 | 8.10 | 7.68 | 2,200 | 0 | 0.0 |
| 01/07/2024 |
7.76
|
52,705 | 7.93 | 8.02 | 7.68 | 600 | 0 | 0.0 |
| 28/06/2024 |
7.76
|
77,752 | 7.93 | 8.10 | 7.76 | 1,500 | 1,500 | -0.0 |
| 27/06/2024 |
7.93
|
115,000 | 8.27 | 8.27 | 7.76 | 0 | 700 | -0.0 |
| 26/06/2024 |
8.27
|
181,150 | 8.10 | 8.61 | 8.10 | 0 | 900 | -0.0 |
| 25/06/2024 |
8.02
|
100,240 | 7.93 | 8.18 | 7.85 | 1,500 | 1,500 | -0.0 |
| 24/06/2024 |
8.02
|
205,106 | 8.10 | 8.10 | 7.76 | 700 | 0 | 0.0 |
| 21/06/2024 |
8.10
|
244,758 | 8.02 | 8.27 | 8.02 | 900 | 0 | 0.0 |
| 20/06/2024 |
7.93
|
137,151 | 7.85 | 8.10 | 7.85 | 1,500 | 0 | 0.0 |
| 19/06/2024 |
7.85
|
82,725 | 8.10 | 8.10 | 7.59 | 0 | 0 | 0 |
| 18/06/2024 |
7.85
|
82,900 | 7.93 | 8.02 | 7.76 | 0 | 2,700 | -0.0 |
| 17/06/2024 |
7.85
|
174,102 | 8.10 | 8.35 | 7.68 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.02
|
286,386 | 8.44 | 8.69 | 8.02 | 0 | 0 | 0 |
| 13/06/2024 |
8.02
|
394,722 | 7.59 | 8.02 | 7.42 | 2,700 | 0 | 0.0 |
| 12/06/2024 |
7.34
|
166,910 | 6.92 | 7.42 | 6.92 | 0 | 0 | 0 |
| 11/06/2024 |
6.92
|
21,500 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
| 10/06/2024 |
7.00
|
49,901 | 6.92 | 7.00 | 6.75 | 0 | 0 | 0 |
| 07/06/2024 |
6.92
|
8,100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 06/06/2024 |
6.92
|
15,911 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 05/06/2024 |
7.00
|
37,921 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 |
| 04/06/2024 |
7.00
|
92,609 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
| 03/06/2024 |
6.83
|
26,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 31/05/2024 |
6.83
|
24,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 30/05/2024 |
6.83
|
9,000 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 29/05/2024 |
6.92
|
64,502 | 6.92 | 6.92 | 6.75 | 19,900 | 0 | 0.2 |
| 28/05/2024 |
6.92
|
44,300 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 |
| 27/05/2024 |
6.75
|
12,900 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/05/2024 |
6.75
|
70,462 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 23/05/2024 |
6.75
|
49,300 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 |
| 22/05/2024 |
6.75
|
63,708 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 |
| 21/05/2024 |
6.67
|
14,617 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 20/05/2024 |
6.75
|
44,010 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
| 17/05/2024 |
6.75
|
38,862 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
| 16/05/2024 |
6.83
|
7,800 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 15/05/2024 |
6.75
|
39,717 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 |
| 14/05/2024 |
6.67
|
13,400 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 13/05/2024 |
6.67
|
14,410 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
| 10/05/2024 |
6.75
|
54,200 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 09/05/2024 |
6.67
|
38,415 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 08/05/2024 |
6.58
|
23,900 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
| 07/05/2024 |
6.67
|
21,562 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
| 06/05/2024 |
6.75
|
80,200 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 |
| 03/05/2024 |
6.67
|
21,702 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 02/05/2024 |
6.67
|
28,800 | 6.58 | 6.75 | 6.58 | 0 | 2,100 | -0.0 |
| 26/04/2024 |
6.67
|
19,322 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.75
|
11,746 | 6.75 | 6.75 | 6.58 | 0 | 100 | -0.0 |
| 24/04/2024 |
6.75
|
28,218 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
| 23/04/2024 |
6.67
|
41,605 | 6.67 | 6.75 | 6.41 | 0 | 3,300 | -0.0 |
| 22/04/2024 |
6.75
|
57,237 | 6.50 | 6.75 | 6.41 | 0 | 0 | 0 |
| 19/04/2024 |
6.41
|
59,700 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
| 17/04/2024 |
6.58
|
58,300 | 6.58 | 6.67 | 6.58 | 0 | 1,200 | -0.0 |
| 16/04/2024 |
6.50
|
122,340 | 6.50 | 6.75 | 6.41 | 5,500 | 5,600 | -0.0 |
| 15/04/2024 |
6.50
|
156,701 | 7.00 | 7.09 | 6.50 | 0 | 0 | 0 |
| 12/04/2024 |
7.09
|
50,160 | 7.09 | 7.17 | 6.92 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
7.09
|
54,200 | 6.92 | 7.09 | 6.92 | 400 | 100 | 0.0 |
| 10/04/2024 |
7.09
|
18,700 | 7.09 | 7.09 | 7.00 | 0 | 500 | -0.0 |
| 09/04/2024 |
7.09
|
62,816 | 7.00 | 7.09 | 6.92 | 0 | 900 | -0.0 |
| 08/04/2024 |
7.00
|
36,001 | 7.17 | 7.17 | 7.00 | 0 | 1,800 | -0.0 |
| 05/04/2024 |
7.17
|
150,855 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 04/04/2024 |
7.09
|
95,400 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 03/04/2024 |
7.17
|
60,242 | 7.09 | 7.26 | 7.00 | 0 | 0 | 0 |
| 02/04/2024 |
7.17
|
43,400 | 7.00 | 7.17 | 7.00 | 0 | 0 | 0 |
| 01/04/2024 |
7.17
|
93,763 | 7.17 | 7.17 | 7.00 | 6,200 | 1,200 | 0.0 |
| 29/03/2024 |
7.17
|
35,100 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
| 28/03/2024 |
7.34
|
39,200 | 7.26 | 7.34 | 7.17 | 0 | 0 | 0 |
| 27/03/2024 |
7.17
|
74,529 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
| 26/03/2024 |
7.26
|
123,400 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 |
| 25/03/2024 |
7.34
|
62,826 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 22/03/2024 |
7.34
|
44,122 | 7.42 | 7.59 | 7.26 | 0 | 0 | 0 |
| 21/03/2024 |
7.42
|
106,202 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 20/03/2024 |
7.34
|
66,417 | 7.26 | 7.42 | 7.26 | 0 | 500 | -0.0 |
| 19/03/2024 |
7.26
|
56,403 | 7.34 | 7.51 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.42
|
140,710 | 7.68 | 7.68 | 7.17 | 1,900 | 1,700 | 0.0 |
| 15/03/2024 |
7.59
|
203,408 | 7.51 | 7.68 | 7.17 | 1,000 | 1,800 | -0.0 |
| 14/03/2024 |
7.34
|
149,463 | 6.92 | 7.51 | 6.67 | 0 | 500 | -0.0 |
| 13/03/2024 |
7.34
|
136,110 | 6.83 | 7.34 | 6.83 | 1,500 | 0 | 0.0 |
| 12/03/2024 |
6.92
|
63,972 | 6.92 | 7.09 | 6.83 | 0 | 0 | 0 |
| 11/03/2024 |
6.92
|
83,300 | 7.26 | 7.26 | 6.83 | 0 | 200 | -0.0 |
| 08/03/2024 |
7.26
|
140,710 | 7.42 | 7.51 | 7.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.34
|
230,014 | 6.92 | 7.51 | 6.92 | 2,500 | 0 | 0.0 |
| 06/03/2024 |
6.92
|
95,740 | 7.00 | 7.09 | 6.83 | 200 | 1,700 | -0.0 |
| 05/03/2024 |
6.92
|
55,900 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
| 04/03/2024 |
7.00
|
130,953 | 7.00 | 7.17 | 6.92 | 0 | 0 | 0 |
| 01/03/2024 |
6.92
|
68,006 | 6.92 | 7.17 | 6.83 | 600 | 0 | 0.0 |
| 29/02/2024 |
6.92
|
45,400 | 7.09 | 7.09 | 6.83 | 1,100 | 1,700 | -0.0 |
| 28/02/2024 |
7.09
|
104,001 | 7.17 | 7.26 | 6.92 | 0 | 0 | 0 |
| 27/02/2024 |
7.17
|
172,411 | 6.92 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
6.92
|
93,901 | 6.75 | 7.00 | 6.67 | 300 | 0 | 0.0 |
| 23/02/2024 |
6.83
|
170,795 | 6.67 | 7.00 | 6.67 | 1,400 | 0 | 0.0 |
| 22/02/2024 |
6.67
|
27,201 | 6.67 | 6.75 | 6.58 | 0 | 100 | -0.0 |
| 21/02/2024 |
6.67
|
41,731 | 6.67 | 6.75 | 6.58 | 0 | 200 | -0.0 |
| 20/02/2024 |
6.75
|
14,490 | 6.67 | 6.83 | 6.67 | 0 | 300 | -0.0 |
| 19/02/2024 |
6.67
|
58,401 | 6.58 | 6.67 | 6.41 | 0 | 0 | 0 |
| 16/02/2024 |
6.58
|
65,907 | 6.58 | 6.67 | 6.41 | 300 | 0 | 0.0 |
| 15/02/2024 |
6.58
|
24,000 | 6.50 | 6.67 | 6.50 | 300 | 0 | 0.0 |
| 07/02/2024 |
6.50
|
18,700 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 06/02/2024 |
6.41
|
27,772 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
| 05/02/2024 |
6.50
|
31,617 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 02/02/2024 |
6.58
|
22,900 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
| 01/02/2024 |
6.50
|
9,100 | 6.50 | 6.50 | 6.50 | 0 | 200 | -0.0 |