| 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) |
-0.20 | -2.99% | 407,919 | 0 | 0 |
6.50
6.70
6.50
|
|
2 tháng
(2024-09-23) |
-0.70 | -9.72% | 1,057,869 | 0 | 0 |
6.50
7.20
6.50
|
|
3 tháng
(2024-08-23) |
-1.10 | -14.47% | 1,588,646 | 0 | 0 |
6.50
7.60
6.50
|
|
6 tháng
(2024-05-27) |
-0.40 | -5.80% | 8,657,864 | 0 | 0 |
6.50
9.40
6.50
|
|
12 tháng
(2023-11-27) |
-2.90 | -30.85% | 14,561,566 | 0 | 0 |
6.50
9.50
6.50
|
|
24 tháng
(2022-12-02) |
-7.56 | -53.77% | 46,341,897 | 0 | 0 |
6.50
14.93
6.50
|
|
36 tháng
(2021-12-07) |
-8.18 | -55.72% | 62,957,985 | -4,900 | -0.1 |
6.50
19.91
6.50
|
|
60 tháng
(2019-12-18) |
-6.92 | -51.56% | 67,222,974 | 1,300 | 0.0 |
6.50
25.17
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 |
7.90
|
69,815 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
137,140 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 28/06/2024 |
8.40
|
116,202 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
77,959 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
119,400 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
238,148 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 24/06/2024 |
9.20
|
418,044 | 10 | 10.20 | 9.10 | 0 | 0 | 0 |
| 21/06/2024 |
9.40
|
748,572 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.30
|
147,214 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
7.90
|
57,242 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
118,413 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
42,313 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/06/2024 |
7.60
|
130,863 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.20
|
83,970 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
259,082 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
241,425 | 9 | 9.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.80
|
381,904 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
403,589 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 06/06/2024 |
6.90
|
51,852 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 05/06/2024 |
7
|
66,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
67,601 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2024 |
7
|
33,101 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 31/05/2024 |
7
|
28,201 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.90
|
88,700 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 29/05/2024 |
6.90
|
26,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
13,401 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
19,203 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 24/05/2024 |
7
|
73,801 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
9,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/05/2024 |
7
|
29,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
88,335 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
26,782 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.90
|
42,102 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/05/2024 |
7
|
34,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
33,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
10,250 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
20,004 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/05/2024 |
7
|
29,603 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
61,908 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
7.20
|
104,401 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 07/05/2024 |
6.80
|
48,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6.60
|
35,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.50
|
12,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.70
|
40,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/04/2024 |
6.60
|
37,113 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
11,804 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
17,801 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/04/2024 |
6.50
|
8,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
21,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
30,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
65,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
23,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 12/04/2024 |
7
|
22,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/04/2024 |
6.90
|
18,202 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2024 |
6.90
|
11,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/04/2024 |
7.10
|
33,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
6.90
|
23,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/04/2024 |
7
|
39,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7
|
11,271 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/04/2024 |
7
|
46,250 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/04/2024 |
7
|
33,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2024 |
7.10
|
45,333 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/03/2024 |
7.20
|
28,107 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
32,210 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/03/2024 |
7.20
|
46,952 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7.10
|
62,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7.20
|
19,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/03/2024 |
7.20
|
73,760 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.30
|
126,319 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
41,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
21,162 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
69,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/03/2024 |
7
|
13,418 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
26,874 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2024 |
7.10
|
21,274 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
7.10
|
32,827 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/03/2024 |
7.10
|
57,918 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/03/2024 |
7.10
|
113,506 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
43,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
32,868 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/03/2024 |
7.20
|
40,402 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/03/2024 |
7.30
|
34,802 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/03/2024 |
7.30
|
52,412 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.20
|
27,712 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/02/2024 |
7.30
|
51,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/02/2024 |
7.30
|
88,490 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/02/2024 |
7.40
|
54,462 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
36,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/02/2024 |
7.30
|
93,250 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/02/2024 |
7.40
|
77,105 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/02/2024 |
7.40
|
20,210 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.40
|
78,416 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
63,820 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
11,155 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/02/2024 |
7.30
|
56,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2024 |
7.40
|
47,916 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2024 |
7.40
|
21,237 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 02/02/2024 |
7.40
|
30,997 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 01/02/2024 |
7.40
|
85,601 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |