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) |
0.10 | 1.33% | 920,000 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,302,200 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-20) |
-0.50 | -6.17% | 6,235,300 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-22) |
-1.70 | -18.28% | 16,034,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,757,600 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-29) |
-0.10 | -1.30% | 71,681,695 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-04) |
-5.30 | -41.09% | 148,310,856 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-15) |
5.30 | 230.43% | 184,193,977 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
7.60
|
58,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
17/09/2024 |
7.50
|
5,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
16/09/2024 |
7.50
|
36,400 | 7.50 | 7.50 | 7.30 | 600 | 17,000 | -0.1 |
13/09/2024 |
7.50
|
9,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
12/09/2024 |
7.40
|
8,600 | 7.40 | 7.50 | 7.40 | 0 | 400 | -0.0 |
11/09/2024 |
7.40
|
15,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
10/09/2024 |
7.50
|
93,600 | 7.40 | 7.50 | 7.40 | 2,300 | 0 | 0.0 |
09/09/2024 |
7.50
|
56,000 | 7.60 | 7.60 | 7.30 | 1,200 | 0 | 0.0 |
06/09/2024 |
7.60
|
25,200 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
05/09/2024 |
7.50
|
24,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
04/09/2024 |
7.50
|
33,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
30/08/2024 |
7.70
|
64,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
29/08/2024 |
7.80
|
8,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
28/08/2024 |
7.80
|
25,200 | 7.70 | 7.90 | 7.70 | 0 | 5,900 | -0.0 |
27/08/2024 |
7.90
|
96,100 | 7.70 | 7.90 | 7.60 | 0 | 1,800 | -0.0 |
26/08/2024 |
7.80
|
31,900 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
23/08/2024 |
7.70
|
122,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
22/08/2024 |
7.60
|
62,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
21/08/2024 |
7.50
|
18,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
20/08/2024 |
7.60
|
70,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
19/08/2024 |
7.50
|
52,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
16/08/2024 |
7.70
|
122,800 | 7.30 | 7.70 | 7.20 | 8,100 | 0 | 0.1 |
15/08/2024 |
7.30
|
20,200 | 7.40 | 7.40 | 7.20 | 0 | 100 | -0.0 |
14/08/2024 |
7.20
|
46,200 | 7.40 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
13/08/2024 |
7.30
|
62,500 | 7.30 | 7.40 | 7.30 | 0 | 3,300 | -0.0 |
12/08/2024 |
7.30
|
19,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
09/08/2024 |
7.50
|
83,400 | 7.20 | 7.50 | 7.20 | 4,500 | 0 | 0.0 |
08/08/2024 |
7.30
|
111,300 | 7.30 | 7.40 | 7.20 | 0 | 3,800 | -0.0 |
07/08/2024 |
7.30
|
56,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
06/08/2024 |
7.10
|
128,600 | 7.10 | 7.20 | 7 | 2,100 | 1,300 | 0.0 |
05/08/2024 |
7.20
|
78,300 | 7.40 | 7.50 | 7.10 | 0 | 2,500 | -0.0 |
02/08/2024 |
7.50
|
74,000 | 7.40 | 7.50 | 7.30 | 5,000 | 0 | 0.0 |
01/08/2024 |
7.40
|
138,600 | 7.60 | 7.60 | 7.40 | 1,300 | 4,100 | -0.0 |
31/07/2024 |
7.60
|
66,600 | 7.60 | 7.70 | 7.50 | 2,300 | 700 | 0.0 |
30/07/2024 |
7.60
|
26,100 | 7.60 | 7.70 | 7.50 | 0 | 1,500 | -0.0 |
29/07/2024 |
7.60
|
28,000 | 7.60 | 7.70 | 7.60 | 500 | 100 | 0.0 |
26/07/2024 |
7.50
|
44,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
25/07/2024 |
7.60
|
15,600 | 7.60 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
24/07/2024 |
7.60
|
68,100 | 7.50 | 7.60 | 7.40 | 3,000 | 3,600 | -0.0 |
23/07/2024 |
7.50
|
65,200 | 7.80 | 7.80 | 7.50 | 0 | 2,600 | -0.0 |
22/07/2024 |
7.70
|
126,600 | 7.80 | 7.80 | 7.60 | 600 | 700 | -0.0 |
19/07/2024 |
7.80
|
112,600 | 7.90 | 7.90 | 7.80 | 3,000 | 0 | 0.0 |
18/07/2024 |
7.90
|
183,500 | 7.80 | 7.90 | 7.70 | 3,200 | 0 | 0.0 |
17/07/2024 |
7.80
|
503,600 | 7.90 | 8 | 7.70 | 700 | 1,500 | -0.0 |
16/07/2024 |
7.90
|
212,200 | 8 | 8 | 7.90 | 0 | 900 | -0.0 |
15/07/2024 |
8
|
44,100 | 8 | 8 | 7.90 | 0 | 3,200 | -0.0 |
12/07/2024 |
8
|
125,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
11/07/2024 |
8.10
|
129,600 | 8 | 8.10 | 8 | 800 | 0 | 0.0 |
10/07/2024 |
8
|
415,400 | 8 | 8.10 | 8 | 0 | 3,600 | -0.0 |
09/07/2024 |
8
|
417,100 | 7.90 | 8.10 | 7.90 | 1,300 | 900 | 0.0 |
08/07/2024 |
8
|
98,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
05/07/2024 |
8
|
144,000 | 8 | 8.10 | 7.90 | 0 | 1,400 | -0.0 |
04/07/2024 |
8
|
91,700 | 8 | 8.10 | 8 | 0 | 300 | -0.0 |
03/07/2024 |
8.10
|
196,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
02/07/2024 |
8
|
72,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
01/07/2024 |
8
|
48,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
28/06/2024 |
8
|
106,900 | 8 | 8.10 | 7.90 | 1,800 | 0 | 0.0 |
27/06/2024 |
8.10
|
43,800 | 7.90 | 8.10 | 7.90 | 3,400 | 0 | 0.0 |
26/06/2024 |
7.90
|
59,100 | 8.10 | 8.10 | 7.90 | 0 | 300 | -0.0 |
25/06/2024 |
8.10
|
152,400 | 8 | 8.20 | 7.90 | 400 | 3,900 | -0.0 |
24/06/2024 |
7.90
|
496,600 | 8.30 | 8.40 | 7.90 | 7,600 | 0 | 0.1 |
21/06/2024 |
8.40
|
152,200 | 8.20 | 8.40 | 8.10 | 10,000 | 26,000 | -0.1 |
20/06/2024 |
8.10
|
126,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
19/06/2024 |
8.30
|
109,500 | 8.40 | 8.40 | 8.10 | 0 | 2,300 | -0.0 |
18/06/2024 |
8.40
|
86,100 | 8.50 | 8.50 | 8.30 | 2,800 | 0 | 0.0 |
17/06/2024 |
8.30
|
54,000 | 8.10 | 8.40 | 8.10 | 0 | 4,800 | -0.0 |
14/06/2024 |
8.40
|
491,900 | 9 | 9.10 | 8.30 | 3,400 | 500 | 0.0 |
13/06/2024 |
9
|
224,800 | 9.20 | 9.40 | 8.90 | 0 | 2,900 | -0.0 |
12/06/2024 |
8.90
|
697,900 | 8.10 | 8.90 | 8.10 | 4,800 | 0 | 0.0 |
11/06/2024 |
8.10
|
193,500 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
10/06/2024 |
8.20
|
40,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
07/06/2024 |
8.20
|
117,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
06/06/2024 |
8.10
|
126,500 | 8.10 | 8.20 | 8 | 0 | 7,900 | -0.1 |
05/06/2024 |
8.10
|
175,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
04/06/2024 |
8.20
|
80,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
03/06/2024 |
8.20
|
101,900 | 8.10 | 8.20 | 8.10 | 800 | 25,800 | -0.2 |
31/05/2024 |
8
|
103,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
30/05/2024 |
8.10
|
67,900 | 8.20 | 8.20 | 8 | 600 | 0 | 0.0 |
29/05/2024 |
8.20
|
176,100 | 8.10 | 8.30 | 8.10 | 25,100 | 0 | 0.2 |
28/05/2024 |
8.10
|
89,300 | 8.10 | 8.20 | 8 | 1,600 | 0 | 0.0 |
27/05/2024 |
8
|
100,900 | 8 | 8.10 | 8 | 0 | 10,000 | -0.1 |
24/05/2024 |
8
|
277,500 | 8.20 | 8.20 | 7.90 | 0 | 8,500 | -0.1 |
23/05/2024 |
8.30
|
176,600 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
22/05/2024 |
8.20
|
177,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
21/05/2024 |
8.10
|
145,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
20/05/2024 |
8
|
117,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
17/05/2024 |
8
|
270,400 | 8.10 | 8.10 | 7.90 | 500 | 100 | 0.0 |
16/05/2024 |
8
|
113,300 | 7.90 | 8.10 | 7.90 | 0 | 300 | -0.0 |
15/05/2024 |
7.90
|
107,100 | 7.90 | 8.10 | 7.80 | 3,300 | 0 | 0.0 |
14/05/2024 |
7.80
|
62,000 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
13/05/2024 |
7.70
|
67,900 | 7.80 | 8 | 7.70 | 200 | 400 | -0.0 |
10/05/2024 |
7.70
|
88,600 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | -0.0 |
09/05/2024 |
7.80
|
60,000 | 7.90 | 7.90 | 7.70 | 0 | 4,200 | -0.0 |
08/05/2024 |
7.80
|
110,600 | 7.80 | 7.90 | 7.70 | 400 | 1,900 | -0.0 |
07/05/2024 |
7.80
|
49,500 | 7.90 | 7.90 | 7.70 | 0 | 2,200 | -0.0 |
06/05/2024 |
7.90
|
116,000 | 7.60 | 7.90 | 7.40 | 1,000 | 0 | 0 |
03/05/2024 |
7.60
|
85,300 | 7.70 | 7.70 | 7.50 | 5,500 | 100 | 0.0 |
02/05/2024 |
7.60
|
50,400 | 7.60 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
26/04/2024 |
7.70
|
88,400 | 7.60 | 7.80 | 7.60 | 0 | 200 | -0.0 |
25/04/2024 |
7.70
|
78,000 | 7.90 | 7.90 | 7.60 | 0 | 6,600 | -0.1 |