| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.40 | -5.97% | 68,600 | 0 | 0 |
6.30
7
6.30
|
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 126,100 | 0 | 0 |
6.10
7
6.30
|
|
3 tháng
(2024-06-20) |
-0.70 | -10% | 343,300 | 0 | 0 |
6.10
7.27
6.30
|
|
6 tháng
(2024-03-22) |
-0.97 | -13.37% | 643,700 | 0 | 0 |
6.10
7.55
6.30
|
|
12 tháng
(2023-09-25) |
-1.63 | -20.59% | 1,365,000 | -56,000 | -0.5 |
6.10
8.10
6.30
|
|
24 tháng
(2022-09-29) |
-4.03 | -39.02% | 4,755,250 | -70,485 | -0.6 |
5.54
10.33
6.30
|
|
36 tháng
(2021-10-04) |
-1.98 | -23.95% | 29,965,277 | -47,585 | 0.7 |
5.54
23.03
6.30
|
|
60 tháng
(2019-10-15) |
-1.41 | -18.26% | 47,762,291 | -258,885 | -1.5 |
5.54
23.03
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
6.91
|
700 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 24/04/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 23/04/2024 |
6.91
|
2,700 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 22/04/2024 |
7.18
|
7,200 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 19/04/2024 |
6.91
|
11,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 17/04/2024 |
6.91
|
14,800 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 16/04/2024 |
6.91
|
6,500 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
| 15/04/2024 |
7.18
|
3,000 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 12/04/2024 |
7.18
|
5,000 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 11/04/2024 |
7.27
|
2,500 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 10/04/2024 |
7.27
|
1,100 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 09/04/2024 |
7.36
|
300 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 08/04/2024 |
7.45
|
19,400 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 05/04/2024 |
7.27
|
6,600 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/04/2024 |
7.27
|
9,100 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 03/04/2024 |
7.45
|
400 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 02/04/2024 |
7.45
|
2,300 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 01/04/2024 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/03/2024 |
7.36
|
1,600 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
4,300 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 27/03/2024 |
7.45
|
900 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.45
|
200 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 22/03/2024 |
7.27
|
15,400 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
14,800 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
1,000 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 19/03/2024 |
7.27
|
400 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 18/03/2024 |
7.45
|
8,400 | 7.36 | 7.45 | 7.18 | 0 | 0 | 0 |
| 15/03/2024 |
7.36
|
900 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 14/03/2024 |
7.45
|
43,800 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.45
|
5,300 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 12/03/2024 |
7.64
|
18,700 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 11/03/2024 |
7.64
|
4,200 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
3,200 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 07/03/2024 |
7.64
|
3,000 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 06/03/2024 |
7.45
|
29,100 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 05/03/2024 |
7.45
|
1,700 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 04/03/2024 |
7.64
|
10,000 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 01/03/2024 |
7.55
|
2,700 | 7.45 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/02/2024 |
7.45
|
29,200 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 28/02/2024 |
7.55
|
1,700 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 27/02/2024 |
7.55
|
5,700 | 7.45 | 7.64 | 7.55 | 0 | 0 | 0 |
| 26/02/2024 |
7.45
|
3,200 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 23/02/2024 |
7.55
|
4,500 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/02/2024 |
7.64
|
100 | 7.45 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/02/2024 |
7.45
|
5,800 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/02/2024 |
7.55
|
100 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 19/02/2024 |
7.73
|
12,400 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
| 16/02/2024 |
7.64
|
5,200 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 15/02/2024 |
7.45
|
6,200 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 07/02/2024 |
7.45
|
16,000 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
| 06/02/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 05/02/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 02/02/2024 |
7.36
|
9,400 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
| 01/02/2024 |
7.36
|
10,200 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 31/01/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 30/01/2024 |
7.45
|
1,500 | 7.36 | 7.45 | 7.45 | 0 | 0 | 0 |
| 29/01/2024 |
7.36
|
1,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/01/2024 |
7.36
|
7,500 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 25/01/2024 |
7.36
|
500 | 7.27 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/01/2024 |
7.27
|
22,700 | 7.45 | 7.45 | 7 | 0 | 0 | 0 |
| 23/01/2024 |
7.45
|
9,800 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 22/01/2024 |
7.36
|
3,800 | 7.27 | 7.45 | 7.36 | 0 | 0 | 0 |
| 19/01/2024 |
7.27
|
2,500 | 7.45 | 7.55 | 7.27 | 0 | 0 | 0 |
| 18/01/2024 |
7.45
|
7,200 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 17/01/2024 |
7.45
|
1,900 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 16/01/2024 |
7.55
|
600 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 15/01/2024 |
7.55
|
3,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/01/2024 |
7.55
|
17,500 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
| 11/01/2024 |
7.55
|
21,800 | 7.55 | 8 | 7.55 | 0 | 0 | 0 |
| 10/01/2024 |
7.55
|
4,800 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 09/01/2024 |
7.64
|
200 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
| 08/01/2024 |
7.73
|
1,400 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 05/01/2024 |
7.64
|
4,100 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
| 04/01/2024 |
7.73
|
18,800 | 7.64 | 7.73 | 7.45 | 0 | 10,000 | -0.1 |
| 03/01/2024 |
7.64
|
47,200 | 7.55 | 7.73 | 7.36 | 0 | 25,200 | -0.2 |
| 02/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/12/2023 |
7.55
|
1,500 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 28/12/2023 |
7.64
|
23,300 | 7.64 | 7.82 | 7.27 | 0 | 20,800 | -0.2 |
| 27/12/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/12/2023 |
7.64
|
11,200 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 25/12/2023 |
7.64
|
6,700 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
| 22/12/2023 |
7.45
|
6,100 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 21/12/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 20/12/2023 |
7.45
|
100 | 7.27 | 7.45 | 7.45 | 0 | 0 | 0 |
| 19/12/2023 |
7.27
|
5,100 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 18/12/2023 |
7.27
|
7,100 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
| 15/12/2023 |
7.36
|
4,300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 14/12/2023 |
7.36
|
700 | 7.45 | 7.55 | 7.36 | 0 | 0 | 0 |
| 13/12/2023 |
7.45
|
6,000 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
| 12/12/2023 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 11/12/2023 |
7.36
|
7,100 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 08/12/2023 |
7.27
|
18,500 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 07/12/2023 |
7.45
|
200 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 06/12/2023 |
7.45
|
10,000 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 05/12/2023 |
7.45
|
5,200 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 04/12/2023 |
7.55
|
9,000 | 7.45 | 7.55 | 7.27 | 0 | 0 | 0 |
| 01/12/2023 |
7.45
|
6,100 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 30/11/2023 |
7.27
|
9,500 | 7.45 | 7.91 | 7.27 | 0 | 0 | 0 |
| 29/11/2023 |
7.45
|
1,200 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |