| 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) |
0.60 | 9.52% | 164,596 | 0 | 0 |
6.20
6.90
6.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -6.76% | 183,965 | 0 | 0 |
6.20
7.40
6.90
|
|
3 tháng
(2024-08-23) |
-0.57 | -7.68% | 217,760 | 0 | 0 |
6.20
7.47
6.90
|
|
6 tháng
(2024-05-27) |
-0.11 | -1.52% | 540,643 | 10,500 | 0.1 |
6.20
8.03
6.90
|
|
12 tháng
(2023-11-27) |
0.36 | 5.51% | 1,286,144 | 10,400 | 0.1 |
6.20
8.03
6.90
|
|
24 tháng
(2022-12-02) |
2.20 | 46.72% | 5,082,478 | -295,740 | -1.5 |
4.11
8.41
6.90
|
|
36 tháng
(2021-12-07) |
-6.70 | -49.25% | 9,130,929 | -13,812 | 0.7 |
3.93
15.65
6.90
|
|
60 tháng
(2019-12-18) |
1.60 | 30.26% | 15,944,254 | -40,182 | -0.9 |
3.93
17.79
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.85
|
1,954 | 7.66 | 7.85 | 7.57 | 400 | 0 | 0.0 |
| 01/07/2024 |
7.85
|
6,900 | 7.85 | 7.94 | 7.57 | 0 | 0 | 0 |
| 28/06/2024 |
7.94
|
600 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 |
| 27/06/2024 |
8.03
|
48,000 | 7.94 | 8.03 | 7.75 | 4,600 | 0 | 0.0 |
| 26/06/2024 |
7.85
|
8,200 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 |
| 25/06/2024 |
7.57
|
1,027 | 7.57 | 7.57 | 7.57 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
7.66
|
12,472 | 7.47 | 7.75 | 7.47 | 2,700 | 0 | 0.0 |
| 21/06/2024 |
7.47
|
5,200 | 7.47 | 7.47 | 7.19 | 0 | 200 | -0.0 |
| 20/06/2024 |
7.47
|
873 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
| 19/06/2024 |
7.29
|
3,100 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 |
| 18/06/2024 |
7.19
|
3,000 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7.29
|
16,400 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 |
| 14/06/2024 |
7.47
|
3,324 | 7.57 | 7.94 | 7.47 | 0 | 0 | 0 |
| 13/06/2024 |
7.94
|
9,900 | 7.57 | 8.22 | 7.57 | 0 | 0 | 0 |
| 12/06/2024 |
7.57
|
224 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 |
| 11/06/2024 |
7.57
|
9,000 | 7.47 | 7.57 | 7.38 | 0 | 0 | 0 |
| 10/06/2024 |
7.57
|
18,700 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 |
| 07/06/2024 |
7.57
|
2,000 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 |
| 06/06/2024 |
7.57
|
10,454 | 7.38 | 7.75 | 7.01 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
6,300 | 7.75 | 7.85 | 7.38 | 0 | 0 | 0 |
| 04/06/2024 |
7.75
|
47,664 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 |
| 03/06/2024 |
7.10
|
22,170 | 6.91 | 7.29 | 6.82 | 0 | 0 | 0 |
| 31/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 30/05/2024 |
7.01
|
2,900 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 |
| 29/05/2024 |
7.10
|
600 | 6.91 | 7.10 | 6.82 | 0 | 0 | 0 |
| 28/05/2024 |
6.91
|
5,200 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 27/05/2024 |
7.01
|
300 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 24/05/2024 |
6.91
|
1,131 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 23/05/2024 |
7.10
|
7,500 | 6.91 | 7.10 | 6.73 | 0 | 0 | 0 |
| 22/05/2024 |
6.91
|
6,136 | 6.73 | 7.10 | 6.73 | 0 | 0 | 0 |
| 21/05/2024 |
6.91
|
1,300 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 20/05/2024 |
6.91
|
6,800 | 6.91 | 7.29 | 6.73 | 0 | 0 | 0 |
| 17/05/2024 |
7.01
|
6,800 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 |
| 16/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 15/05/2024 |
7.01
|
500 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/05/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7.19
|
2,900 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 |
| 08/05/2024 |
7.19
|
1,000 | 7.01 | 7.19 | 7.01 | 0 | 0 | 0 |
| 07/05/2024 |
7.10
|
2,900 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
1,800 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
| 03/05/2024 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 02/05/2024 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/04/2024 |
7.19
|
13,700 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 |
| 25/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 24/04/2024 |
6.91
|
7,800 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 23/04/2024 |
6.82
|
2,200 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 |
| 22/04/2024 |
6.82
|
2,603 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 19/04/2024 |
6.82
|
3,700 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
| 17/04/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 16/04/2024 |
7.01
|
3,300 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
1 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.19
|
6,400 | 6.82 | 7.19 | 6.82 | 0 | 0 | 0 |
| 11/04/2024 |
7.19
|
40 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/04/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/04/2024 |
7.19
|
5,700 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 |
| 08/04/2024 |
7.19
|
106 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 05/04/2024 |
7.19
|
3,800 | 7.01 | 7.19 | 6.91 | 0 | 0 | 0 |
| 04/04/2024 |
7.19
|
5,622 | 7.10 | 7.19 | 7.01 | 0 | 0 | 0 |
| 03/04/2024 |
7.19
|
2,013 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.19
|
3,000 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 01/04/2024 |
7.19
|
1,201 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/03/2024 |
7.19
|
4,900 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 27/03/2024 |
7.29
|
12 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 26/03/2024 |
7.29
|
8,300 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 |
| 25/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/03/2024 |
7.19
|
12,924 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
| 21/03/2024 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/03/2024 |
7.10
|
6,200 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
| 19/03/2024 |
7.19
|
2,921 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 |
| 18/03/2024 |
7.10
|
11,901 | 7.10 | 7.19 | 6.91 | 0 | 0 | 0 |
| 15/03/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 14/03/2024 |
7.29
|
403 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 13/03/2024 |
7.19
|
35,400 | 7.10 | 7.19 | 6.73 | 0 | 0 | 0 |
| 12/03/2024 |
7.29
|
5,000 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 11/03/2024 |
7.38
|
13,000 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 08/03/2024 |
7.29
|
7,535 | 7.10 | 7.29 | 7.01 | 0 | 0 | 0 |
| 07/03/2024 |
7.29
|
1,800 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 |
| 06/03/2024 |
7.01
|
33,700 | 7.38 | 7.38 | 6.91 | 0 | 0 | 0 |
| 05/03/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 04/03/2024 |
7.38
|
4,035 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 |
| 01/03/2024 |
7.38
|
5,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 29/02/2024 |
7.47
|
7,600 | 7.38 | 7.47 | 7.19 | 0 | 0 | 0 |
| 28/02/2024 |
7.38
|
11,200 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 27/02/2024 |
7.47
|
4,821 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 26/02/2024 |
7.47
|
5,909 | 7.47 | 7.47 | 7.29 | 0 | 100 | -0.0 |
| 23/02/2024 |
7.47
|
10,780 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 22/02/2024 |
7.38
|
8,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 21/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 20/02/2024 |
7.38
|
4,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 19/02/2024 |
7.38
|
28,200 | 7.10 | 7.47 | 7.10 | 0 | 0 | 0 |
| 16/02/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 15/02/2024 |
7.38
|
3,109 | 7.38 | 7.38 | 6.91 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
1,300 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 06/02/2024 |
7.38
|
2,800 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 |
| 05/02/2024 |
7.29
|
1,700 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 |
| 02/02/2024 |
7.29
|
800 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 01/02/2024 |
7.47
|
1,515 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |