| 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) |
-0.10 | -1.45% | 65,083 | 0 | 0 |
6.50
7.10
6.80
|
|
2 tháng
(2024-09-23) |
-0.40 | -5.56% | 200,178 | 0 | 0 |
6.50
7.30
6.80
|
|
3 tháng
(2024-08-23) |
-0.30 | -4.23% | 299,239 | 0 | 0 |
6.50
7.30
6.80
|
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 1,922,310 | 0 | 0 |
6.50
8.50
6.80
|
|
12 tháng
(2023-11-27) |
-0.23 | -3.23% | 3,974,662 | 0 | 0 |
6.50
8.50
6.80
|
|
24 tháng
(2022-12-02) |
0.73 | 11.98% | 12,795,541 | 0 | 0 |
5.73
9.63
6.80
|
|
36 tháng
(2021-12-07) |
-6.16 | -47.52% | 20,816,223 | -11,260 | -0.1 |
5.64
14.81
6.80
|
|
60 tháng
(2019-12-18) |
0.12 | 1.77% | 34,802,786 | -11,110 | -0.1 |
4.72
15.93
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.40
|
37,018 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
23,747 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
21,518 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
25,106 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
97,380 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
77,023 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
106,610 | 7.70 | 8.60 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.40
|
18,242 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
20,091 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
8,859 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
51,304 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
26,751 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
49,147 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.90
|
33,045 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
170,066 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.60
|
31,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
89,978 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
19,890 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.40
|
30,704 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.60
|
32,841 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
10,946 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
15,590 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
29,920 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
87,615 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
37,883 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.50
|
86,265 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
26,473 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.70
|
82,120 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.10
|
8,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/05/2024 |
7.10
|
14,436 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7
|
17,518 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
33,061 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
2,610 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
572 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
17,470 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
15,880 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
3,626 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
10,808 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7.20
|
5,752 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.10
|
28,602 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
7,104 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.10
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
6,112 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
10,917 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.20
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.20
|
22,216 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
62,722 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 16/04/2024 |
7.10
|
17,449 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/04/2024 |
7.30
|
22,035 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 12/04/2024 |
7.30
|
8,136 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/04/2024 |
7.20
|
10,376 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.20
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/04/2024 |
7.30
|
34,873 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 08/04/2024 |
7.40
|
8,301 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/04/2024 |
7.40
|
2,304 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.30
|
7,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/04/2024 |
7.30
|
34,520 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/04/2024 |
7.50
|
2,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
7.50
|
9,969 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/03/2024 |
7.50
|
30,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/03/2024 |
7.30
|
12,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/03/2024 |
7.30
|
2,902 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/03/2024 |
7.40
|
14,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/03/2024 |
7.30
|
8,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.40
|
19,140 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
29,923 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 20/03/2024 |
7.40
|
51,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.20
|
19,612 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
55,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/03/2024 |
7.20
|
8,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
3,717 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/03/2024 |
7.20
|
29,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
7.20
|
13,407 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2024 |
7.20
|
4,925 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/03/2024 |
7.40
|
59,313 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
13,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
20,711 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/03/2024 |
7.40
|
17,601 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 04/03/2024 |
7.40
|
7,992 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 01/03/2024 |
7.40
|
4,025 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/02/2024 |
7.30
|
25,240 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/02/2024 |
7.40
|
17,615 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2024 |
7.30
|
33,902 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/02/2024 |
7.30
|
30,981 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
9,002 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/02/2024 |
7.30
|
26,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/02/2024 |
7.30
|
11,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
21,782 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.30
|
35,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/02/2024 |
7.30
|
8,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
3,608 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/02/2024 |
7.20
|
9,110 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
18,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/02/2024 |
7.20
|
3,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 02/02/2024 |
7.30
|
11,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/02/2024 |
7.20
|
9,925 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |