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 | 0% | 16,435,000 | -49,900 | -0.5 |
6.80
7.70
7.10
|
2 tháng
(2024-07-22) |
-0.10 | -1.39% | 31,394,300 | 32,900 | 0.1 |
6.60
7.70
7.10
|
3 tháng
(2024-06-20) |
-0.50 | -6.58% | 49,354,400 | 33,100 | -0.0 |
6.60
8
7.10
|
6 tháng
(2024-03-22) |
0.20 | 2.90% | 131,785,046 | -8,200 | -0.4 |
5.30
8.80
7.10
|
12 tháng
(2023-09-25) |
-0.40 | -5.33% | 224,766,433 | 101,300 | 0.4 |
5.30
8.80
7.10
|
24 tháng
(2022-09-29) |
-6.30 | -47.01% | 747,107,917 | 230,340 | -0.8 |
4.20
15.90
7.10
|
36 tháng
(2021-10-04) |
-16.40 | -69.79% | 1,234,869,135 | 277,231 | 6.5 |
4.20
59.90
7.10
|
60 tháng
(2019-10-15) |
4.96 | 231.56% | 1,592,338,464 | -11,038,591 | -93.5 |
1.58
59.90
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
7.10
|
798,900 | 7.20 | 7.30 | 7 | 42,300 | 0 | 0.3 |
17/09/2024 |
7.20
|
250,900 | 7 | 7.20 | 6.90 | 4,400 | 0 | 0.0 |
16/09/2024 |
6.90
|
446,200 | 6.90 | 7.10 | 6.90 | 12,900 | 0 | 0.1 |
13/09/2024 |
7
|
203,100 | 6.90 | 7 | 6.80 | 100 | 25,200 | -0.2 |
12/09/2024 |
6.90
|
186,700 | 6.90 | 7 | 6.80 | 100 | 8,200 | -0.1 |
11/09/2024 |
6.80
|
385,500 | 6.90 | 6.90 | 6.70 | 100 | 12,300 | -0.1 |
10/09/2024 |
6.90
|
592,400 | 7 | 7.10 | 6.80 | 3,200 | 71,800 | -0.5 |
09/09/2024 |
7
|
394,700 | 7 | 7.10 | 7 | 100 | 23,100 | -0.2 |
06/09/2024 |
7
|
441,200 | 6.90 | 7.10 | 6.90 | 500 | 9,200 | -0.1 |
05/09/2024 |
7
|
539,400 | 7 | 7.20 | 6.90 | 37,100 | 1,500 | 0.2 |
04/09/2024 |
7
|
832,400 | 7.30 | 7.30 | 7 | 15,600 | 8,800 | 0.0 |
30/08/2024 |
7.20
|
689,600 | 7.40 | 7.50 | 7.20 | 500 | 52,900 | -0.4 |
29/08/2024 |
7.40
|
673,400 | 7.30 | 7.70 | 7.30 | 13,300 | 39,100 | -0.2 |
28/08/2024 |
7.30
|
1,027,000 | 7.40 | 7.50 | 7.20 | 78,200 | 49,100 | 0.2 |
27/08/2024 |
7.40
|
924,200 | 7.30 | 7.40 | 7.20 | 72,600 | 21,700 | 0.4 |
26/08/2024 |
7.30
|
1,205,300 | 7.70 | 7.80 | 7.30 | 49,100 | 21,600 | 0.2 |
23/08/2024 |
7.60
|
1,876,200 | 7.70 | 8.10 | 7.60 | 1,000 | 84,900 | -0.7 |
22/08/2024 |
7.70
|
3,087,900 | 7.20 | 7.70 | 7 | 70,800 | 157,800 | -0.7 |
21/08/2024 |
7.10
|
415,200 | 7.20 | 7.30 | 7.10 | 18,700 | 4,800 | 0.1 |
20/08/2024 |
7.20
|
920,800 | 7 | 7.30 | 7 | 78,300 | 0 | 0.6 |
19/08/2024 |
7.10
|
544,000 | 7.10 | 7.20 | 7 | 43,200 | 0 | 0.3 |
16/08/2024 |
7.10
|
1,043,100 | 6.70 | 7.10 | 6.70 | 77,300 | 30,100 | 0.3 |
15/08/2024 |
6.70
|
619,200 | 6.70 | 6.80 | 6.60 | 3,800 | 63,300 | -0.4 |
14/08/2024 |
6.70
|
781,200 | 6.90 | 6.90 | 6.60 | 14,100 | 9,600 | 0.0 |
13/08/2024 |
6.80
|
482,800 | 6.80 | 6.90 | 6.70 | 0 | 18,700 | -0.1 |
12/08/2024 |
6.80
|
1,034,300 | 6.90 | 7 | 6.70 | 85,600 | 3,100 | 0.6 |
09/08/2024 |
6.90
|
752,700 | 6.90 | 7.10 | 6.80 | 22,800 | 3,900 | 0.1 |
08/08/2024 |
6.90
|
304,200 | 6.80 | 6.90 | 6.80 | 31,300 | 0 | 0.2 |
07/08/2024 |
6.80
|
575,200 | 7 | 7 | 6.80 | 2,000 | 34,100 | -0.2 |
06/08/2024 |
6.90
|
775,000 | 6.60 | 7 | 6.60 | 5,000 | 10,000 | -0.0 |
05/08/2024 |
6.60
|
1,061,400 | 7.10 | 7.20 | 6.50 | 100 | 2,200 | -0.0 |
02/08/2024 |
7.10
|
1,032,700 | 7.10 | 7.40 | 6.90 | 30,500 | 102,100 | -0.5 |
01/08/2024 |
7.10
|
1,184,200 | 7.40 | 7.50 | 6.80 | 19,800 | 21,300 | -0.0 |
31/07/2024 |
7.50
|
481,400 | 7.70 | 7.70 | 7.40 | 2,000 | 23,400 | -0.2 |
30/07/2024 |
7.70
|
1,620,200 | 7.30 | 7.80 | 7.10 | 103,100 | 30,100 | 0.5 |
29/07/2024 |
7.30
|
288,400 | 7.40 | 7.50 | 7.20 | 21,300 | 12,300 | 0.1 |
26/07/2024 |
7.30
|
461,600 | 7.20 | 7.40 | 7.20 | 21,700 | 5,100 | 0.1 |
25/07/2024 |
7.20
|
359,300 | 7.20 | 7.30 | 7.10 | 300 | 15,900 | -0.1 |
24/07/2024 |
7.20
|
924,000 | 7.10 | 7.30 | 6.80 | 36,200 | 11,000 | 0.2 |
23/07/2024 |
7.10
|
424,200 | 7.20 | 7.40 | 7 | 900 | 21,500 | -0.1 |
22/07/2024 |
7.20
|
754,200 | 7.30 | 7.50 | 7 | 46,300 | 23,600 | 0.2 |
19/07/2024 |
7.40
|
996,800 | 7.90 | 7.90 | 7.40 | 0 | 14,400 | -0.1 |
18/07/2024 |
7.70
|
1,400,300 | 7.20 | 7.70 | 7.20 | 30,500 | 0 | 0.2 |
17/07/2024 |
7.10
|
1,155,500 | 7.60 | 7.70 | 6.90 | 31,600 | 93,700 | -0.5 |
16/07/2024 |
7.60
|
1,085,100 | 7.50 | 7.80 | 7.50 | 500 | 16,200 | -0.1 |
15/07/2024 |
7.60
|
891,400 | 7.80 | 7.80 | 7.50 | 0 | 128,000 | -1.0 |
12/07/2024 |
7.80
|
2,290,200 | 7.30 | 7.90 | 7 | 104,700 | 118,300 | -0.1 |
11/07/2024 |
7.20
|
275,900 | 7.10 | 7.20 | 7.10 | 12,200 | 0 | 0.1 |
10/07/2024 |
7.10
|
697,800 | 7.10 | 7.30 | 7.10 | 48,600 | 1,500 | 0.3 |
09/07/2024 |
7.10
|
1,073,900 | 7.10 | 7.20 | 7 | 79,600 | 700 | 0.6 |
08/07/2024 |
7.10
|
550,500 | 7.30 | 7.40 | 7.10 | 15,900 | 38,400 | -0.2 |
05/07/2024 |
7.30
|
358,600 | 7.40 | 7.40 | 7.20 | 0 | 40,500 | -0.3 |
04/07/2024 |
7.40
|
347,600 | 7.30 | 7.50 | 7.30 | 42,500 | 0 | 0.3 |
03/07/2024 |
7.30
|
330,000 | 7.30 | 7.40 | 7.20 | 20,400 | 6,000 | 0.1 |
02/07/2024 |
7.30
|
315,000 | 7.20 | 7.40 | 7.20 | 63,300 | 400 | 0.5 |
01/07/2024 |
7.20
|
262,900 | 7.10 | 7.30 | 7.10 | 0 | 5,800 | -0.0 |
28/06/2024 |
7.10
|
465,900 | 7.40 | 7.50 | 7.10 | 100 | 0 | 0.0 |
27/06/2024 |
7.30
|
449,200 | 7.40 | 7.50 | 7.20 | 2,000 | 10,500 | -0.1 |
26/06/2024 |
7.30
|
635,200 | 7.50 | 7.60 | 7.30 | 0 | 52,100 | -0.4 |
25/06/2024 |
7.40
|
689,400 | 7.70 | 7.80 | 7.40 | 100 | 12,000 | -0.1 |
24/06/2024 |
7.70
|
902,300 | 8 | 8.10 | 7.60 | 0 | 6,900 | -0.1 |
21/06/2024 |
8
|
2,065,100 | 7.60 | 8.20 | 7.50 | 121,200 | 13,000 | 0.8 |
20/06/2024 |
7.60
|
721,500 | 7.80 | 7.80 | 7.40 | 0 | 14,600 | -0.1 |
19/06/2024 |
7.60
|
1,359,100 | 7.50 | 7.90 | 7.50 | 3,000 | 0 | 0.0 |
18/06/2024 |
7.80
|
699,200 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
17/06/2024 |
7.90
|
1,183,600 | 7.90 | 7.90 | 7.60 | 36,800 | 0 | 0.3 |
14/06/2024 |
7.80
|
1,947,100 | 8.30 | 8.40 | 7.80 | 10,000 | 0 | 0.1 |
13/06/2024 |
8.30
|
551,500 | 8.30 | 8.40 | 8.10 | 300 | 12,000 | -0.1 |
12/06/2024 |
8.30
|
1,887,800 | 8 | 8.40 | 8 | 0 | 19,300 | -0.2 |
11/06/2024 |
8
|
1,158,000 | 8.10 | 8.20 | 7.80 | 0 | 1,500 | -0.0 |
10/06/2024 |
8.10
|
1,223,700 | 8.50 | 8.50 | 8 | 0 | 12,200 | -0.1 |
07/06/2024 |
8.30
|
1,829,500 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
06/06/2024 |
8.10
|
1,342,600 | 8.50 | 8.50 | 8 | 0 | 50,700 | -0.4 |
05/06/2024 |
8.40
|
3,026,500 | 8 | 8.60 | 7.90 | 11,200 | 1,800 | 0.1 |
04/06/2024 |
7.90
|
2,054,800 | 8 | 8.40 | 7.70 | 11,400 | 200 | 0.1 |
03/06/2024 |
8
|
5,286,200 | 9 | 9.20 | 8 | 51,500 | 26,800 | 0.2 |
31/05/2024 |
8.80
|
2,325,300 | 9.50 | 9.60 | 8.60 | 500 | 0 | 0.0 |
30/05/2024 |
8.80
|
4,704,400 | 7.90 | 8.80 | 7.40 | 2,000 | 22,000 | 0 |
29/05/2024 |
8
|
4,465,600 | 9.30 | 9.60 | 8 | 24,900 | 18,000 | 0.0 |
28/05/2024 |
8.80
|
2,162,100 | 8.20 | 8.80 | 8.20 | 0 | 44,800 | -0.4 |
27/05/2024 |
8
|
2,377,300 | 7.50 | 8 | 7.30 | 2,000 | 17,400 | -0.1 |
24/05/2024 |
7.30
|
3,222,500 | 7.80 | 7.90 | 7.30 | 2,800 | 5,000 | -0.0 |
23/05/2024 |
7.90
|
2,414,400 | 7.80 | 8 | 7.20 | 28,200 | 26,800 | -0.0 |
22/05/2024 |
7.80
|
3,673,900 | 7.30 | 7.90 | 7.30 | 12,000 | 15,500 | -0.0 |
21/05/2024 |
7.30
|
1,799,500 | 7.20 | 7.40 | 7 | 1,000 | 0 | 0.0 |
20/05/2024 |
7.20
|
3,105,400 | 7.20 | 7.50 | 7 | 40,200 | 38,100 | 0.0 |
17/05/2024 |
6.90
|
2,128,900 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
16/05/2024 |
6.30
|
1,767,100 | 6.60 | 6.70 | 6.20 | 7,300 | 0 | 0.0 |
15/05/2024 |
6.60
|
2,755,400 | 7.30 | 7.40 | 6.60 | 19,200 | 31,200 | -0.1 |
14/05/2024 |
6.80
|
3,643,000 | 6.80 | 6.80 | 6.70 | 8,400 | 0 | 0.1 |
13/05/2024 |
6.20
|
708,000 | 5.80 | 6.20 | 5.80 | 0 | 1,100 | -0.0 |
10/05/2024 |
5.70
|
550,400 | 6 | 6.10 | 5.70 | 0 | 12,100 | -0.1 |
09/05/2024 |
6
|
1,687,900 | 5.50 | 6 | 5.50 | 15,200 | 0 | 0.1 |
08/05/2024 |
5.50
|
353,400 | 5.40 | 5.50 | 5.30 | 4,000 | 2,000 | 0.0 |
07/05/2024 |
5.50
|
192,200 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
06/05/2024 |
5.40
|
348,900 | 5.30 | 5.50 | 5.20 | 5,600 | 4,800 | 0 |
03/05/2024 |
5.30
|
216,700 | 5.40 | 5.40 | 5.20 | 8,500 | 200 | 0.0 |
02/05/2024 |
5.30
|
359,400 | 5.30 | 5.40 | 5.30 | 100 | 0 | 0.0 |
26/04/2024 |
5.40
|
472,600 | 5.60 | 5.60 | 5.30 | 4,500 | 0 | 0.0 |
25/04/2024 |
5.60
|
212,700 | 5.50 | 5.60 | 5.40 | 100 | 23,900 | -0.1 |