| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.10 | 1.41% | 2,080,815 | -300 | -0.0 |
6.70
7.60
7.20
|
|
2 tháng
(2024-09-23) |
0.40 | 5.88% | 3,423,845 | -300 | -0.0 |
6.70
7.60
7.20
|
|
3 tháng
(2024-08-22) |
0.40 | 5.88% | 4,744,296 | -300 | -0.0 |
6.70
7.60
7.20
|
|
6 tháng
(2024-05-24) |
-0.10 | -1.37% | 16,326,736 | -14,200 | -0.1 |
6.10
8.20
7.20
|
|
12 tháng
(2023-11-27) |
2.50 | 53.19% | 50,524,942 | -14,300 | -0.1 |
4.60
8.80
7.20
|
|
24 tháng
(2022-12-01) |
0.90 | 14.29% | 124,732,007 | -4,700 | -0.0 |
4.40
8.80
7.20
|
|
36 tháng
(2021-12-06) |
-4.80 | -40% | 262,733,612 | -5,400 | 0.6 |
3.80
14.70
7.20
|
|
60 tháng
(2019-12-17) |
-0.25 | -3.35% | 467,448,442 | 47,300 | 1.2 |
3.80
14.70
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7
|
108,830 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
109,677 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 28/06/2024 |
7
|
382,435 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 27/06/2024 |
7.30
|
200,396 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
448,985 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/06/2024 |
7.70
|
410,984 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
548,979 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 21/06/2024 |
8.20
|
864,122 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 20/06/2024 |
8
|
694,757 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
218,703 | 7.90 | 8 | 7.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
7.90
|
361,120 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
171,488 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.40
|
343,117 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
344,760 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
| 12/06/2024 |
8
|
597,947 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 11/06/2024 |
7.60
|
452,711 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 10/06/2024 |
7.20
|
56,617 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
| 07/06/2024 |
7.20
|
76,475 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/06/2024 |
7.20
|
44,577 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/06/2024 |
7.30
|
120,500 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 04/06/2024 |
7.30
|
236,704 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2024 |
7.20
|
58,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 31/05/2024 |
7.20
|
64,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
175,733 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.40
|
74,561 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 28/05/2024 |
7.30
|
74,036 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/05/2024 |
7.50
|
232,140 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
189,301 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/05/2024 |
7.40
|
64,218 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/05/2024 |
7.40
|
75,262 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/05/2024 |
7.70
|
114,796 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 20/05/2024 |
7.50
|
408,836 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 17/05/2024 |
6.90
|
32,405 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/05/2024 |
6.90
|
56,616 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
50,703 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/05/2024 |
6.80
|
46,276 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
75,826 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/05/2024 |
6.90
|
82,851 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
193,908 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
63,221 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
7
|
49,802 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/05/2024 |
7.20
|
11,752 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/05/2024 |
7.10
|
58,814 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/05/2024 |
6.90
|
60,631 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/04/2024 |
6.80
|
73,484 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 25/04/2024 |
7
|
30,036 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/04/2024 |
7
|
76,520 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/04/2024 |
7
|
70,292 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/04/2024 |
7.30
|
12,819 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 19/04/2024 |
7
|
60,148 | 7.40 | 7.50 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
44,860 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 16/04/2024 |
7.40
|
115,943 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 15/04/2024 |
7.30
|
93,160 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
96,889 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
| 11/04/2024 |
7.30
|
146,082 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 10/04/2024 |
7.70
|
93,719 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 09/04/2024 |
7.90
|
206,126 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/04/2024 |
8.10
|
268,775 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 05/04/2024 |
8.60
|
199,193 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/04/2024 |
8.80
|
462,060 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 03/04/2024 |
8.50
|
1,999,408 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
| 02/04/2024 |
8.20
|
303,281 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 01/04/2024 |
8.10
|
341,218 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
267,176 | 8.70 | 9 | 8.10 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
1,351,430 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 27/03/2024 |
7.40
|
1,517,430 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 26/03/2024 |
7.20
|
247,670 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
293,520 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/03/2024 |
7.30
|
3,242,369 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 21/03/2024 |
6.80
|
291,286 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 20/03/2024 |
6.90
|
601,138 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.80
|
726,417 | 6.70 | 6.90 | 6 | 0 | 0 | 0 |
| 18/03/2024 |
6.70
|
791,820 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 15/03/2024 |
6.60
|
547,055 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/03/2024 |
6.60
|
4,606,629 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 13/03/2024 |
6
|
859,237 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.70
|
151,247 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/03/2024 |
5.90
|
534,311 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/03/2024 |
5.70
|
88,201 | 5.70 | 5.80 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5.80
|
580,527 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.70
|
205,512 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/03/2024 |
5.70
|
238,710 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/03/2024 |
5.70
|
614,790 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 01/03/2024 |
5.40
|
221,866 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/02/2024 |
5.30
|
52,701 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
208,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/02/2024 |
5.30
|
101,750 | 5.20 | 5.30 | 5.20 | 0 | 100 | -0.0 |
| 26/02/2024 |
5.30
|
103,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/02/2024 |
5.20
|
135,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/02/2024 |
5.40
|
75,510 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/02/2024 |
5.30
|
159,577 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/02/2024 |
5.30
|
82,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2024 |
5.30
|
90,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/02/2024 |
5.30
|
108,635 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.30
|
145,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
131,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
327,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
313,180 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.10
|
38,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/02/2024 |
5.10
|
50,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |